Adicet Bio Inc (NQ: ACET )

2.360 +0.030 (+1.29%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.17 13.65 13.11 13.42 56,787 +0.30(+2.29%)
May 27, 2021 13.70 13.74 12.92 13.12 72,512 -0.63(-4.58%)
May 26, 2021 13.72 13.83 13.32 13.75 89,510 -0.14(-1.01%)
May 25, 2021 14.43 14.43 13.71 13.89 64,995 -0.38(-2.66%)
May 24, 2021 14.52 14.71 13.80 14.27 55,141 -0.19(-1.31%)
May 21, 2021 15.05 15.05 14.17 14.46 138,676 -0.14(-0.96%)
May 20, 2021 13.78 14.60 13.78 14.60 49,314 +0.87(+6.34%)
May 19, 2021 13.20 13.89 12.65 13.73 80,316 +0.11(+0.81%)
May 18, 2021 13.43 14.32 13.30 13.62 80,792 +0.44(+3.34%)
May 17, 2021 13.18 13.51 12.64 13.18 67,459 -0.24(-1.79%)
May 14, 2021 12.91 14.09 12.91 13.42 89,810 +0.46(+3.55%)
May 13, 2021 13.14 13.75 12.50 12.96 103,730 -0.23(-1.74%)
May 12, 2021 13.16 13.87 12.97 13.19 54,452 -0.01(-0.08%)
May 11, 2021 13.56 13.90 13.14 13.20 75,628 -0.20(-1.49%)
May 10, 2021 14.07 14.32 13.38 13.40 61,086 -0.84(-5.90%)
May 07, 2021 14.26 14.84 14.06 14.24 65,664 +0.04(+0.28%)
May 06, 2021 13.63 14.31 13.31 14.20 76,101 +0.57(+4.18%)
May 05, 2021 15.04 15.18 13.51 13.63 94,001 -1.38(-9.19%)
May 04, 2021 15.34 15.56 14.60 15.01 114,655 -0.59(-3.78%)
May 03, 2021 16.00 16.10 14.76 15.60 241,715 -0.33(-2.07%)
Apr 30, 2021 15.46 16.15 15.17 15.93 88,900 +0.18(+1.14%)
Apr 29, 2021 15.50 15.81 14.77 15.75 128,904 +0.81(+5.42%)
Apr 28, 2021 15.03 15.32 14.49 14.94 98,635 -0.18(-1.19%)
Apr 27, 2021 15.69 15.85 14.90 15.12 113,546 -0.57(-3.63%)
Apr 26, 2021 14.42 15.88 14.37 15.69 155,340 +1.50(+10.57%)
Apr 23, 2021 13.90 15.23 13.84 14.19 130,000 +1.08(+8.24%)
Apr 22, 2021 12.90 13.41 12.77 13.11 68,586 +0.33(+2.58%)
Apr 21, 2021 12.07 12.95 11.94 12.78 66,959 +0.69(+5.71%)
Apr 20, 2021 12.17 12.46 11.76 12.09 72,992 -0.11(-0.90%)
Apr 19, 2021 12.39 12.60 12.15 12.20 46,581 -0.04(-0.33%)
Apr 16, 2021 12.98 12.98 12.12 12.24 56,500 -0.71(-5.48%)
Apr 15, 2021 13.25 13.53 12.75 12.95 74,560 -0.07(-0.54%)
Apr 14, 2021 13.17 13.74 12.92 13.02 193,030 +0.31(+2.44%)
Apr 13, 2021 12.86 12.90 12.18 12.71 152,827 -0.13(-1.01%)
Apr 12, 2021 13.17 13.17 12.71 12.84 58,659 -0.35(-2.65%)
Apr 09, 2021 12.76 13.55 12.61 13.19 76,000 +0.31(+2.41%)
Apr 08, 2021 14.03 14.03 12.79 12.88 150,350 +0.01(+0.08%)
Apr 07, 2021 12.97 13.28 12.69 12.87 90,263 -0.14(-1.08%)
Apr 06, 2021 12.79 13.36 12.62 13.01 88,292 +0.24(+1.88%)
Apr 05, 2021 13.08 13.46 12.57 12.77 129,947 -0.34(-2.59%)
Apr 01, 2021 13.13 13.74 12.65 13.11 119,400 +0.03(+0.23%)
Mar 31, 2021 13.16 13.56 12.70 13.08 170,715 +0.06(+0.46%)
Mar 30, 2021 12.52 13.62 11.71 13.02 229,907 +0.36(+2.84%)
Mar 29, 2021 13.10 13.14 12.31 12.66 91,459 -0.48(-3.65%)
Mar 26, 2021 12.98 13.52 12.69 13.14 86,500 +0.14(+1.08%)
Mar 25, 2021 13.29 13.58 12.85 13.00 99,949 -0.60(-4.41%)
Mar 24, 2021 14.35 14.51 13.43 13.60 69,864 -0.77(-5.36%)
Mar 23, 2021 14.55 14.72 13.94 14.37 180,558 -0.34(-2.31%)
Mar 22, 2021 14.88 14.99 14.22 14.71 157,772 +0.17(+1.17%)
Mar 19, 2021 14.37 15.09 14.04 14.54 490,000 -0.01(-0.07%)
Mar 18, 2021 14.83 15.17 14.33 14.55 185,399 -0.64(-4.21%)
Mar 17, 2021 15.71 16.00 14.90 15.19 226,681 -0.59(-3.74%)
Mar 16, 2021 16.02 16.02 14.47 15.78 224,710 -0.82(-4.94%)
Mar 15, 2021 14.84 16.75 14.20 16.60 148,483 +1.84(+12.47%)
Mar 12, 2021 14.00 14.95 13.52 14.76 94,400 +0.63(+4.46%)
Mar 11, 2021 14.87 15.30 14.13 14.13 233,097 -0.72(-4.85%)
Mar 10, 2021 15.06 15.33 14.21 14.85 75,312 +0.08(+0.54%)
Mar 09, 2021 14.48 15.00 14.33 14.77 136,997 +0.66(+4.68%)
Mar 08, 2021 13.55 14.59 13.30 14.11 76,332 +0.41(+2.99%)
Mar 05, 2021 14.00 14.00 12.52 13.70 144,000 -0.09(-0.65%)
Mar 04, 2021 15.44 15.68 13.63 13.79 202,681 -1.80(-11.55%)
Mar 03, 2021 15.57 16.00 14.81 15.59 197,379 -0.16(-1.02%)
Mar 02, 2021 15.47 15.79 15.12 15.75 170,497 +0.15(+0.96%)
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.