Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	49.09	49.33	47.56	48.36	18,742	-0.49(-1.00%)
Feb 25, 2011	48.48	49.15	48.36	48.85	16,740	+0.37(+0.75%)
Feb 24, 2011	47.44	48.66	47.02	48.48	19,828	+0.91(+1.92%)
Feb 23, 2011	48.85	49.39	46.77	47.56	29,369	-1.34(-2.74%)
Feb 22, 2011	50.37	51.41	48.78	48.91	23,655	-2.07(-4.07%)
Feb 18, 2011	51.47	51.71	49.70	50.98	20,670	-0.37(-0.71%)
Feb 17, 2011	51.35	52.02	49.39	51.35	24,610	-0.18(-0.35%)
Feb 16, 2011	53.24	53.29	51.22	51.53	22,108	-1.46(-2.76%)
Feb 15, 2011	52.69	53.60	52.44	52.99	21,939	-0.24(-0.46%)
Feb 14, 2011	53.36	53.42	52.63	53.24	17,178	+0.18(+0.34%)
Feb 11, 2011	52.87	53.24	52.32	53.05	12,018	+0.00(+0.00%)
Feb 10, 2011	52.08	53.11	51.96	53.05	17,266	+0.24(+0.46%)
Feb 09, 2011	52.44	53.42	51.89	52.81	40,170	+0.24(+0.46%)
Feb 08, 2011	52.93	52.93	52.20	52.57	25,867	-0.43(-0.81%)
Feb 07, 2011	52.93	53.60	52.16	52.99	48,284	-0.12(-0.23%)
Feb 04, 2011	55.68	55.68	48.17	53.11	139,436	-2.81(-5.02%)
Feb 03, 2011	54.09	56.96	52.87	55.92	31,472	+1.83(+3.38%)
Feb 02, 2011	53.97	54.88	53.75	54.09	11,494	-0.18(-0.34%)
Feb 01, 2011	52.87	54.64	51.89	54.27	15,656	+1.77(+3.37%)
Jan 31, 2011	52.38	53.54	51.22	52.50	27,473	+0.24(+0.47%)
Jan 28, 2011	54.76	54.88	51.83	52.26	25,845	-2.81(-5.09%)
Jan 27, 2011	54.82	55.37	53.54	55.07	11,874	+0.30(+0.56%)
Jan 26, 2011	55.43	55.86	54.21	54.76	24,053	-0.55(-0.99%)
Jan 25, 2011	54.70	55.49	54.58	55.31	18,168	+0.30(+0.55%)
Jan 24, 2011	53.91	55.19	53.48	55.00	12,662	+1.22(+2.27%)
Jan 21, 2011	53.78	55.98	53.36	53.78	26,434	+0.67(+1.26%)
Jan 20, 2011	53.54	54.46	52.75	53.11	17,597	-0.91(-1.69%)
Jan 19, 2011	57.20	57.20	53.36	54.03	48,814	-3.22(-5.62%)
Jan 18, 2011	57.69	57.75	56.53	57.25	29,296	+0.05(+0.08%)
Jan 14, 2011	56.22	57.44	55.13	57.20	46,922	+1.10(+1.96%)
Jan 13, 2011	55.92	56.47	55.28	56.10	19,569	+0.30(+0.55%)
Jan 12, 2011	52.63	56.59	52.20	55.80	46,973	+3.66(+7.02%)
Jan 11, 2011	53.30	53.85	52.02	52.14	13,699	-0.91(-1.72%)
Jan 10, 2011	51.77	54.03	51.28	53.05	23,115	+0.67(+1.28%)
Jan 07, 2011	55.61	55.61	50.80	52.38	50,189	-2.93(-5.29%)
Jan 06, 2011	56.59	56.71	54.88	55.31	21,956	-1.10(-1.95%)
Jan 05, 2011	54.88	56.53	54.88	56.41	32,956	+1.10(+1.98%)
Jan 04, 2011	56.47	56.47	53.66	55.31	37,537	-0.98(-1.73%)
Jan 03, 2011	55.68	56.77	55.13	56.28	33,169	+1.40(+2.56%)
Dec 31, 2010	55.25	55.98	54.88	54.88	13,106	-0.37(-0.66%)
Dec 30, 2010	55.37	56.28	54.94	55.25	25,764	+0.00(+0.00%)
Dec 29, 2010	54.82	55.29	54.15	55.25	29,396	+0.79(+1.46%)
Dec 28, 2010	54.82	54.82	54.27	54.46	22,783	-0.24(-0.45%)
Dec 27, 2010	54.27	54.82	54.27	54.70	9,864	+0.37(+0.67%)
Dec 23, 2010	54.58	55.24	54.15	54.33	15,574	-0.06(-0.11%)
Dec 22, 2010	55.37	55.80	54.21	54.39	19,773	-0.24(-0.45%)
Dec 21, 2010	53.67	55.36	53.43	54.64	33,755	+1.21(+2.26%)
Dec 20, 2010	52.23	53.67	52.23	53.43	28,353	+0.36(+0.68%)
Dec 17, 2010	53.91	53.91	52.65	53.07	49,915	-0.60(-1.12%)
Dec 16, 2010	50.06	53.91	49.87	53.67	70,556	+4.22(+8.54%)
Dec 15, 2010	48.73	50.06	48.31	49.45	29,912	+0.84(+1.74%)
Dec 14, 2010	48.37	49.39	48.13	48.61	10,034	+0.60(+1.26%)
Dec 13, 2010	49.87	49.93	47.94	48.00	17,426	-1.57(-3.16%)
Dec 10, 2010	48.67	49.75	47.94	49.57	13,067	+1.21(+2.49%)
Dec 09, 2010	49.15	49.15	48.13	48.37	12,649	-0.36(-0.74%)
Dec 08, 2010	50.30	50.33	47.70	48.73	37,706	-1.09(-2.18%)
Dec 07, 2010	49.45	50.18	48.97	49.81	27,260	+0.90(+1.85%)
Dec 06, 2010	48.25	49.45	47.70	48.91	23,733	+0.72(+1.50%)
Dec 03, 2010	46.62	48.31	46.62	48.19	28,459	+1.39(+2.96%)
Dec 02, 2010	46.98	47.04	46.32	46.80	13,326	+0.24(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.