Adicet Bio Inc (NQ: ACET )

2.365 +0.035 (+1.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 145.26 148.00 142.93 143.13 28,853 -2.67(-1.83%)
Feb 26, 2016 147.13 147.66 143.53 145.79 39,479 -0.53(-0.36%)
Feb 25, 2016 148.60 148.91 143.09 146.33 27,659 -1.80(-1.22%)
Feb 24, 2016 143.99 148.86 143.13 148.13 21,478 +2.00(+1.37%)
Feb 23, 2016 141.12 150.06 140.12 146.13 62,280 +4.80(+3.40%)
Feb 22, 2016 139.52 142.66 138.79 141.32 22,869 +2.74(+1.97%)
Feb 19, 2016 134.45 139.99 132.32 138.59 26,602 +3.80(+2.82%)
Feb 18, 2016 135.65 137.39 133.45 134.78 18,899 -1.27(-0.93%)
Feb 17, 2016 139.92 144.53 135.65 136.05 36,115 -2.80(-2.02%)
Feb 16, 2016 134.45 139.46 133.06 138.85 30,169 +6.20(+4.68%)
Feb 12, 2016 133.65 132.65 132.65 132.65 23,574 +0.73(+0.56%)
Feb 11, 2016 130.51 133.32 128.14 131.92 19,555 -0.47(-0.35%)
Feb 10, 2016 139.99 141.99 131.98 132.38 27,563 -6.34(-4.57%)
Feb 09, 2016 136.52 140.79 134.59 138.72 36,729 +0.33(+0.24%)
Feb 08, 2016 138.46 138.79 131.88 138.39 41,103 +2.67(+1.97%)
Feb 05, 2016 150.93 150.93 135.52 135.72 68,521 -17.62(-11.49%)
Feb 04, 2016 149.80 154.27 147.80 153.34 31,454 +3.27(+2.18%)
Feb 03, 2016 149.87 151.73 144.39 150.06 29,416 +1.40(+0.94%)
Feb 02, 2016 151.20 151.23 147.00 148.66 10,894 -4.14(-2.71%)
Feb 01, 2016 151.80 153.80 148.80 152.80 31,805 +0.33(+0.22%)
Jan 29, 2016 149.66 154.00 149.06 152.47 30,874 +3.47(+2.33%)
Jan 28, 2016 151.53 151.73 148.06 149.00 14,598 -1.33(-0.89%)
Jan 27, 2016 154.13 155.34 148.80 150.33 29,111 -4.14(-2.68%)
Jan 26, 2016 156.94 158.00 153.87 154.47 30,152 -2.07(-1.32%)
Jan 25, 2016 156.74 158.67 155.80 156.54 27,973 -0.87(-0.55%)
Jan 22, 2016 154.07 157.67 150.47 157.41 24,076 +3.67(+2.39%)
Jan 21, 2016 155.14 157.21 151.87 153.74 39,771 -1.27(-0.82%)
Jan 20, 2016 149.40 157.47 147.80 155.00 35,744 +3.34(+2.20%)
Jan 19, 2016 155.60 157.81 148.06 151.67 37,723 -1.94(-1.26%)
Jan 15, 2016 145.39 153.60 153.60 153.60 46,279 +4.07(+2.72%)
Jan 14, 2016 144.73 151.67 143.46 149.53 25,950 +5.27(+3.65%)
Jan 13, 2016 150.00 151.93 142.79 144.26 44,740 -5.47(-3.65%)
Jan 12, 2016 149.47 154.74 146.59 149.73 22,098 +2.00(+1.35%)
Jan 11, 2016 148.33 150.67 146.19 147.73 20,977 +0.20(+0.14%)
Jan 08, 2016 152.67 154.40 147.46 147.53 40,794 -4.27(-2.81%)
Jan 07, 2016 155.27 157.41 151.60 151.80 31,811 -6.67(-4.21%)
Jan 06, 2016 158.34 160.21 157.27 158.47 35,488 -2.00(-1.25%)
Jan 05, 2016 166.21 172.42 159.87 160.47 42,056 -4.80(-2.91%)
Jan 04, 2016 176.62 179.49 164.68 165.28 48,465 -14.75(-8.19%)
Dec 31, 2015 180.09 180.03 180.03 180.03 47,508 +0.40(+0.22%)
Dec 30, 2015 181.49 184.16 166.88 179.62 28,619 -2.74(-1.50%)
Dec 29, 2015 181.69 186.43 179.22 182.36 34,864 +1.40(+0.77%)
Dec 28, 2015 184.63 186.80 178.89 180.96 29,561 -4.20(-2.27%)
Dec 24, 2015 187.50 185.16 185.16 185.16 23,094 -0.40(-0.22%)
Dec 23, 2015 187.30 189.60 183.90 185.56 38,891 -1.13(-0.61%)
Dec 22, 2015 185.96 189.50 183.56 186.70 42,318 +0.87(+0.47%)
Dec 21, 2015 186.50 188.83 182.83 185.83 49,775 +0.40(+0.22%)
Dec 18, 2015 187.83 189.50 182.43 185.43 147,196 -2.40(-1.28%)
Dec 17, 2015 181.63 189.23 179.76 187.83 56,927 +7.34(+4.07%)
Dec 16, 2015 173.22 180.69 173.09 180.49 62,522 +8.21(+4.76%)
Dec 15, 2015 175.02 182.83 169.08 172.28 44,610 -1.47(-0.84%)
Dec 14, 2015 169.09 174.09 163.17 173.75 72,462 +4.43(+2.61%)
Dec 11, 2015 169.36 187.97 166.39 169.33 37,339 -3.89(-2.25%)
Dec 10, 2015 178.21 183.34 172.02 173.22 33,268 -4.93(-2.77%)
Dec 09, 2015 178.15 181.07 175.75 178.15 48,324 +0.00(+0.00%)
Dec 08, 2015 176.41 180.48 173.49 178.15 31,507 -1.20(-0.67%)
Dec 07, 2015 180.61 182.34 176.41 179.34 37,477 -1.93(-1.06%)
Dec 04, 2015 182.74 184.40 179.74 181.28 35,552 -1.00(-0.55%)
Dec 03, 2015 187.07 189.46 181.81 182.27 42,613 -4.59(-2.46%)
Dec 02, 2015 188.60 190.06 185.84 186.87 41,318 -2.86(-1.51%)
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.