Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	113.31	115.40	113.31	114.16	36,563	+0.46(+0.40%)
May 29, 2014	113.24	114.68	112.00	113.70	35,739	+1.05(+0.93%)
May 28, 2014	114.62	115.34	112.00	112.65	51,382	-2.29(-1.99%)
May 27, 2014	115.93	117.56	113.77	114.94	45,461	-0.46(-0.40%)
May 23, 2014	114.55	115.40	115.40	115.40	35,727	+0.46(+0.40%)
May 22, 2014	115.60	116.58	113.77	114.94	24,167	-0.85(-0.73%)
May 21, 2014	116.65	119.66	113.23	115.80	65,074	-1.44(-1.23%)
May 20, 2014	120.77	123.13	117.24	117.24	85,127	-4.42(-3.63%)
May 19, 2014	114.29	125.82	113.24	121.66	103,814	+9.86(+8.82%)
May 16, 2014	114.16	114.75	109.05	111.80	103,007	-2.62(-2.29%)
May 15, 2014	116.25	116.58	112.85	114.42	76,427	-2.62(-2.24%)
May 14, 2014	120.12	121.30	116.97	117.04	80,938	-3.47(-2.88%)
May 13, 2014	121.17	122.28	118.61	120.51	75,359	-0.92(-0.76%)
May 12, 2014	126.27	127.26	119.92	121.43	93,915	-3.41(-2.73%)
May 09, 2014	136.43	137.67	121.89	124.83	264,631	-25.87(-17.17%)
May 08, 2014	155.22	155.22	148.80	150.70	87,837	-4.72(-3.03%)
May 07, 2014	153.06	155.75	150.64	155.42	59,118	+3.34(+2.20%)
May 06, 2014	144.88	155.29	144.88	152.08	58,910	-1.70(-1.11%)
May 05, 2014	146.05	154.24	144.62	153.78	62,755	+7.34(+5.01%)
May 02, 2014	142.39	146.77	141.88	146.45	41,968	+3.87(+2.71%)
May 01, 2014	142.58	145.07	141.01	142.58	71,471	-0.72(-0.50%)
Apr 30, 2014	145.14	145.46	141.73	143.30	579,093	-1.97(-1.35%)
Apr 29, 2014	146.12	147.30	144.81	145.27	79,233	-0.66(-0.45%)
Apr 28, 2014	147.23	147.36	143.83	145.92	80,893	-0.98(-0.67%)
Apr 25, 2014	146.71	149.32	145.73	146.91	90,708	+5.44(+3.84%)
Apr 24, 2014	143.24	143.43	140.81	141.47	40,592	-1.11(-0.78%)
Apr 23, 2014	142.52	143.56	141.08	142.58	26,595	+0.00(+0.00%)
Apr 22, 2014	141.47	144.02	140.96	142.58	42,888	+0.66(+0.46%)
Apr 21, 2014	140.55	143.04	140.49	141.93	35,389	+1.38(+0.98%)
Apr 17, 2014	138.52	140.55	140.55	140.55	51,194	+1.24(+0.89%)
Apr 16, 2014	133.15	139.77	131.97	139.31	50,594	+7.14(+5.40%)
Apr 15, 2014	130.66	133.81	130.34	132.17	60,116	+1.90(+1.46%)
Apr 14, 2014	128.96	131.25	127.39	130.27	34,825	+2.69(+2.10%)
Apr 11, 2014	127.85	129.22	126.73	127.58	35,403	-1.77(-1.37%)
Apr 10, 2014	131.91	132.76	127.72	129.35	42,498	-3.14(-2.37%)
Apr 09, 2014	131.78	133.54	130.79	132.50	39,967	+1.24(+0.95%)
Apr 08, 2014	130.79	132.30	130.43	131.25	35,167	+0.26(+0.20%)
Apr 07, 2014	131.97	132.82	130.20	130.99	46,172	-1.97(-1.48%)
Apr 04, 2014	138.00	138.85	131.84	132.96	58,825	-3.86(-2.82%)
Apr 03, 2014	136.43	137.74	134.99	136.82	46,465	+0.52(+0.38%)
Apr 02, 2014	136.75	136.88	135.51	136.29	28,068	-0.59(-0.43%)
Apr 01, 2014	132.04	137.41	132.04	136.88	39,985	+5.30(+4.03%)
Mar 31, 2014	131.12	132.89	129.75	131.58	60,447	+1.24(+0.95%)
Mar 28, 2014	131.58	133.80	130.20	130.34	38,914	-0.39(-0.30%)
Mar 27, 2014	129.55	133.22	128.70	130.73	120,081	+1.51(+1.17%)
Mar 26, 2014	130.60	131.71	129.16	129.22	46,407	-0.85(-0.66%)
Mar 25, 2014	129.61	130.53	128.50	130.07	39,677	+1.31(+1.02%)
Mar 24, 2014	131.12	131.32	127.91	128.76	43,590	-2.23(-1.70%)
Mar 21, 2014	131.84	132.23	130.66	130.99	45,074	-0.06(-0.05%)
Mar 20, 2014	130.99	132.23	130.86	131.06	18,165	-0.13(-0.10%)
Mar 19, 2014	131.38	131.78	130.50	131.19	63,425	-0.26(-0.20%)
Mar 18, 2014	131.06	132.63	130.99	131.45	32,846	+0.46(+0.35%)
Mar 17, 2014	127.39	131.25	127.39	130.99	41,965	+4.98(+3.95%)
Mar 14, 2014	125.03	126.80	124.90	126.01	23,025	+0.06(+0.05%)
Mar 13, 2014	126.27	126.60	125.42	125.95	44,691	+0.26(+0.21%)
Mar 12, 2014	125.75	126.80	124.97	125.69	26,863	-0.39(-0.31%)
Mar 11, 2014	127.13	129.09	125.75	126.08	44,215	-0.92(-0.72%)
Mar 10, 2014	125.10	127.26	123.93	127.00	40,116	+1.50(+1.20%)
Mar 07, 2014	125.56	126.34	124.32	125.49	33,860	+0.33(+0.26%)
Mar 06, 2014	121.77	125.62	120.92	125.17	55,483	+3.26(+2.68%)
Mar 05, 2014	121.64	122.82	120.60	121.90	40,356	+0.39(+0.32%)
Mar 04, 2014	121.18	122.36	117.72	121.51	61,593	+2.09(+1.75%)

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.