Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.45	36.18	33.45	36.12	95,352	+2.91(+8.75%)
May 28, 2009	33.33	33.81	32.68	33.21	58,402	+0.24(+0.72%)
May 27, 2009	33.21	33.45	32.27	32.98	41,339	-0.12(-0.36%)
May 26, 2009	31.14	33.63	31.14	33.10	32,395	+1.84(+5.88%)
May 22, 2009	31.85	32.27	30.90	31.26	23,600	-0.30(-0.94%)
May 21, 2009	31.91	32.62	31.32	31.55	29,407	-0.36(-1.12%)
May 20, 2009	32.56	33.69	31.79	31.91	38,664	-0.30(-0.92%)
May 19, 2009	33.57	33.57	31.85	32.21	44,945	-1.07(-3.21%)
May 18, 2009	34.28	34.34	33.10	33.27	33,139	-0.18(-0.53%)
May 15, 2009	34.22	35.29	33.45	33.45	20,807	-0.53(-1.57%)
May 14, 2009	33.63	34.70	33.57	33.99	14,751	+0.65(+1.96%)
May 13, 2009	34.76	35.11	32.98	33.33	31,508	-1.84(-5.23%)
May 12, 2009	35.88	35.88	33.39	35.17	43,806	-0.18(-0.50%)
May 11, 2009	35.65	35.88	34.10	35.35	36,877	-1.25(-3.40%)
May 08, 2009	38.67	39.56	34.99	36.60	67,543	-3.91(-9.66%)
May 07, 2009	40.33	41.93	39.62	40.51	19,867	+0.83(+2.09%)
May 06, 2009	41.82	44.01	39.44	39.68	26,294	-1.60(-3.88%)
May 05, 2009	41.22	42.38	39.80	41.28	25,657	-0.36(-0.85%)
May 04, 2009	42.29	43.59	41.04	41.64	16,696	+0.12(+0.29%)
May 01, 2009	42.41	43.65	41.10	41.52	15,740	-0.89(-2.10%)
Apr 30, 2009	45.08	45.43	41.52	42.41	24,216	-2.37(-5.30%)
Apr 29, 2009	43.12	45.14	41.64	44.78	15,071	+1.96(+4.57%)
Apr 28, 2009	41.28	43.30	40.98	42.82	11,890	+0.95(+2.27%)
Apr 27, 2009	43.00	43.77	40.98	41.87	14,438	-2.25(-5.11%)
Apr 24, 2009	44.37	45.02	41.70	44.13	17,915	+0.12(+0.27%)
Apr 23, 2009	42.82	44.01	42.11	44.01	15,239	+1.36(+3.20%)
Apr 22, 2009	41.10	44.25	40.10	42.65	25,901	+0.71(+1.70%)
Apr 21, 2009	38.67	42.17	38.49	41.93	19,866	+3.20(+8.27%)
Apr 20, 2009	39.74	40.27	38.14	38.73	17,793	-1.90(-4.67%)
Apr 17, 2009	41.70	41.70	39.68	40.63	16,483	-0.83(-2.00%)
Apr 16, 2009	41.34	43.00	40.21	41.46	15,228	+0.42(+1.01%)
Apr 15, 2009	39.62	41.10	38.55	41.04	19,471	+1.01(+2.52%)
Apr 14, 2009	42.59	42.59	39.92	40.04	14,586	-3.44(-7.91%)
Apr 13, 2009	44.37	44.72	41.87	43.48	14,021	-1.36(-3.04%)
Apr 09, 2009	42.94	45.31	41.70	44.84	15,010	+3.02(+7.23%)
Apr 08, 2009	40.63	41.87	39.47	41.82	18,599	+1.66(+4.14%)
Apr 07, 2009	41.46	45.02	39.92	40.15	28,014	-2.02(-4.78%)
Apr 06, 2009	43.54	43.54	41.22	42.17	11,953	-1.84(-4.18%)
Apr 03, 2009	41.76	44.07	40.63	44.01	20,360	+2.25(+5.40%)
Apr 02, 2009	38.20	42.17	37.49	41.76	29,395	+4.69(+12.64%)
Apr 01, 2009	34.76	37.78	34.03	37.07	25,716	+1.72(+4.87%)
Mar 31, 2009	36.30	36.48	34.34	35.35	51,352	-0.65(-1.81%)
Mar 30, 2009	34.64	36.30	32.68	36.00	23,399	-3.44(-8.72%)
Mar 26, 2009	39.98	40.45	38.61	39.44	33,179	-0.18(-0.45%)
Mar 25, 2009	41.46	41.99	37.78	39.62	32,169	-1.30(-3.19%)
Mar 24, 2009	39.26	41.70	38.20	40.93	21,173	+1.13(+2.83%)
Mar 23, 2009	36.48	39.80	35.59	39.80	31,035	+4.21(+11.83%)
Mar 20, 2009	40.81	40.81	35.47	35.59	26,411	-3.62(-9.23%)
Mar 19, 2009	40.39	40.51	38.55	39.21	17,835	-0.47(-1.20%)
Mar 18, 2009	37.84	41.16	36.65	39.68	14,436	+1.84(+4.86%)
Mar 17, 2009	34.64	37.84	34.34	37.84	14,039	+3.08(+8.87%)
Mar 16, 2009	34.58	35.47	33.81	34.76	16,701	+0.36(+1.03%)
Mar 13, 2009	32.15	34.80	32.15	34.40	12,241	+0.83(+2.47%)
Mar 12, 2009	30.19	33.69	30.07	33.57	16,341	+3.14(+10.33%)
Mar 11, 2009	31.02	31.91	29.54	30.43	12,054	-0.30(-0.97%)
Mar 10, 2009	29.66	31.08	29.24	30.72	36,716	+1.84(+6.37%)
Mar 09, 2009	30.96	31.97	28.83	28.89	15,006	-2.43(-7.77%)
Mar 06, 2009	30.90	32.03	30.49	31.32	20,311	+0.71(+2.33%)
Mar 05, 2009	33.16	34.24	30.07	30.61	17,803	-3.32(-9.79%)
Mar 04, 2009	33.51	34.19	33.21	33.93	21,681	-0.12(-0.35%)

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.