Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	13.38	14.38	13.30	14.22	559,275	+0.79(+5.88%)
Sep 29, 2022	14.39	14.39	12.75	13.43	583,720	-1.14(-7.82%)
Sep 28, 2022	13.96	14.93	13.88	14.57	901,170	+0.82(+5.96%)
Sep 27, 2022	14.10	14.23	13.50	13.75	606,540	-0.04(-0.29%)
Sep 26, 2022	13.87	14.44	13.69	13.79	513,930	-0.11(-0.79%)
Sep 23, 2022	13.40	13.95	13.08	13.90	722,470	+0.24(+1.76%)
Sep 22, 2022	14.14	14.14	13.53	13.66	522,363	-0.63(-4.41%)
Sep 21, 2022	15.29	15.29	14.25	14.29	628,712	-0.52(-3.51%)
Sep 20, 2022	13.94	14.83	13.76	14.81	515,482	+0.72(+5.11%)
Sep 19, 2022	15.35	15.35	13.59	14.09	830,967	-1.67(-10.60%)
Sep 16, 2022	16.68	16.68	14.62	15.76	3,495,834	-1.37(-8.00%)
Sep 15, 2022	17.61	17.98	16.76	17.13	512,925	-0.53(-3.00%)
Sep 14, 2022	17.40	18.02	16.85	17.66	612,801	+0.11(+0.63%)
Sep 13, 2022	17.19	18.05	17.12	17.55	644,600	-0.20(-1.13%)
Sep 12, 2022	16.46	18.00	16.01	17.75	740,521	+1.36(+8.30%)
Sep 09, 2022	15.92	16.56	15.65	16.39	388,994	+0.42(+2.63%)
Sep 08, 2022	14.59	15.99	14.47	15.97	388,597	+1.24(+8.42%)
Sep 07, 2022	14.11	14.95	13.89	14.73	257,187	+0.51(+3.59%)
Sep 06, 2022	14.41	14.58	14.07	14.22	377,924	-0.09(-0.63%)
Sep 02, 2022	14.49	14.66	14.15	14.31	235,488	+0.12(+0.85%)

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.