Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.42	43.89	43.12	43.12	5,054	-0.42(-0.95%)
May 27, 2005	43.00	44.25	42.60	43.54	5,338	+0.59(+1.38%)
May 26, 2005	43.95	44.37	42.76	42.94	14,831	+0.53(+1.26%)
May 25, 2005	41.99	43.65	41.93	42.41	32,900	-0.30(-0.69%)
May 24, 2005	42.41	42.88	42.23	42.70	3,962	+0.30(+0.70%)
May 23, 2005	42.65	43.06	42.29	42.41	10,741	-0.42(-0.97%)
May 20, 2005	43.30	43.30	41.51	42.82	6,573	-0.18(-0.41%)
May 19, 2005	43.24	43.65	42.47	43.00	4,700	-0.18(-0.41%)
May 18, 2005	41.64	43.54	41.22	43.18	14,162	+1.72(+4.15%)
May 17, 2005	41.34	42.11	40.75	41.46	4,306	+0.24(+0.58%)
May 16, 2005	41.46	42.11	41.04	41.22	15,541	+0.24(+0.58%)
May 13, 2005	41.87	42.29	40.63	40.98	11,412	-0.83(-1.99%)
May 12, 2005	42.76	43.18	40.75	41.82	16,377	-0.95(-2.22%)
May 11, 2005	44.84	44.84	42.35	42.76	18,395	-1.84(-4.12%)
May 10, 2005	45.79	45.79	44.01	44.60	12,003	-1.07(-2.34%)
May 09, 2005	43.77	45.67	43.77	45.67	12,786	+1.90(+4.34%)
May 06, 2005	45.97	47.09	43.42	43.77	18,477	-2.02(-4.40%)
May 05, 2005	43.89	47.39	42.41	45.79	129,427	+2.08(+4.75%)
May 04, 2005	43.24	45.79	42.76	43.71	25,238	+1.01(+2.36%)
May 03, 2005	39.74	43.59	39.15	42.70	18,168	+3.32(+8.43%)
May 02, 2005	39.86	40.93	39.15	39.38	15,082	-0.65(-1.63%)
Apr 29, 2005	39.32	40.81	39.32	40.04	9,936	+0.59(+1.50%)
Apr 28, 2005	40.69	41.16	39.21	39.44	15,387	-1.42(-3.48%)
Apr 27, 2005	39.74	41.28	39.74	40.87	7,990	+1.01(+2.53%)
Apr 26, 2005	41.34	41.34	39.86	39.86	35,243	-1.30(-3.17%)
Apr 25, 2005	42.47	42.47	40.93	41.16	12,396	-0.65(-1.56%)
Apr 22, 2005	40.33	42.17	40.27	41.82	22,107	+1.36(+3.37%)
Apr 21, 2005	42.29	42.29	40.33	40.45	16,519	-0.89(-2.15%)
Apr 20, 2005	40.04	42.23	39.15	41.34	16,231	+1.30(+3.26%)
Apr 19, 2005	40.27	40.98	38.73	40.04	30,282	-0.53(-1.32%)
Apr 18, 2005	40.93	41.52	38.73	40.57	38,875	-0.18(-0.44%)
Apr 15, 2005	41.22	41.99	40.57	40.75	14,265	-0.77(-1.86%)
Apr 14, 2005	41.87	42.17	41.34	41.52	18,134	+0.06(+0.14%)
Apr 13, 2005	43.30	43.30	41.40	41.46	19,250	-2.19(-5.03%)
Apr 12, 2005	42.35	43.89	42.17	43.65	12,182	+1.54(+3.66%)
Apr 11, 2005	43.24	43.42	42.11	42.11	15,577	-0.77(-1.80%)
Apr 08, 2005	43.59	44.41	42.76	42.88	7,728	-1.13(-2.56%)
Apr 07, 2005	42.88	44.25	42.76	44.01	7,577	+0.83(+1.92%)
Apr 06, 2005	43.89	44.13	43.00	43.18	12,164	-0.06(-0.14%)
Apr 05, 2005	44.01	45.79	43.18	43.24	25,633	-0.36(-0.82%)
Apr 04, 2005	44.19	44.19	43.00	43.59	27,432	-0.30(-0.68%)
Apr 01, 2005	44.78	45.02	43.30	43.89	24,713	-0.12(-0.27%)
Mar 31, 2005	45.55	45.55	43.65	44.01	20,629	-1.36(-3.01%)
Mar 30, 2005	45.73	46.26	45.31	45.37	16,159	-0.24(-0.52%)
Mar 29, 2005	45.37	46.44	44.48	45.61	32,627	+0.12(+0.26%)
Mar 28, 2005	45.91	45.91	44.01	45.49	23,836	+0.06(+0.13%)
Mar 24, 2005	46.26	46.44	45.37	45.43	18,647	-0.42(-0.91%)
Mar 23, 2005	46.74	47.09	45.49	45.85	24,587	-1.13(-2.40%)
Mar 22, 2005	47.45	47.87	46.80	46.98	24,666	-0.65(-1.37%)
Mar 21, 2005	48.22	49.53	47.57	47.63	16,828	-0.89(-1.83%)
Mar 18, 2005	50.71	50.77	48.34	48.52	44,180	-1.60(-3.20%)
Mar 17, 2005	48.87	50.36	48.87	50.12	4,346	+1.01(+2.05%)
Mar 16, 2005	49.70	51.07	48.81	49.11	21,070	-1.07(-2.13%)
Mar 15, 2005	52.79	53.20	50.18	50.18	12,486	-1.96(-3.75%)
Mar 14, 2005	51.60	53.14	50.18	52.14	21,119	+0.71(+1.38%)
Mar 11, 2005	53.08	53.08	50.42	51.42	11,328	-0.71(-1.37%)
Mar 10, 2005	50.18	52.55	50.06	52.14	22,253	+0.89(+1.74%)
Mar 09, 2005	49.23	52.55	48.64	51.25	29,902	+1.72(+3.47%)
Mar 08, 2005	52.19	52.49	49.29	49.53	34,031	-3.38(-6.39%)
Mar 07, 2005	52.31	53.10	52.19	52.91	11,866	+0.24(+0.45%)
Mar 04, 2005	53.32	53.38	52.67	52.67	11,542	+0.30(+0.57%)
Mar 03, 2005	54.15	54.15	51.90	52.37	24,945	-0.77(-1.45%)
Mar 02, 2005	52.49	54.27	52.49	53.14	22,759	+0.18(+0.34%)

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.