Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.53	17.50	16.53	17.49	351,322	+0.95(+5.74%)
Dec 30, 2021	15.86	17.01	15.86	16.54	278,913	+0.47(+2.92%)
Dec 29, 2021	15.27	16.17	14.91	16.07	182,754	+0.63(+4.08%)
Dec 28, 2021	15.29	16.16	15.29	15.44	181,069	-0.07(-0.45%)
Dec 27, 2021	15.81	16.21	15.15	15.51	167,622	-0.41(-2.58%)
Dec 23, 2021	16.01	16.42	15.62	15.92	196,660	+0.26(+1.66%)
Dec 22, 2021	16.11	16.49	15.39	15.66	312,129	-0.85(-5.15%)
Dec 21, 2021	15.51	16.59	15.24	16.51	443,924	+1.44(+9.56%)
Dec 20, 2021	15.50	16.22	14.57	15.07	616,474	-0.78(-4.92%)
Dec 17, 2021	14.35	16.11	14.06	15.85	907,464	+1.61(+11.31%)
Dec 16, 2021	14.20	15.14	13.53	14.24	351,993	-0.39(-2.67%)
Dec 15, 2021	14.43	15.00	12.92	14.63	1,040,886	+0.36(+2.52%)
Dec 14, 2021	14.77	15.38	13.95	14.27	451,862	-0.72(-4.80%)
Dec 13, 2021	14.35	15.07	14.07	14.99	453,116	+1.10(+7.92%)
Dec 10, 2021	14.01	14.39	13.64	13.89	636,395	+0.15(+1.09%)
Dec 09, 2021	14.89	15.36	13.73	13.74	1,339,170	-1.55(-10.14%)
Dec 08, 2021	15.13	15.77	14.10	15.29	4,787,012	+0.80(+5.52%)
Dec 07, 2021	13.24	15.28	12.88	14.49	4,545,183	+0.92(+6.78%)
Dec 06, 2021	13.65	15.67	12.40	13.57	48,539,384	+3.77(+38.47%)
Dec 03, 2021	10.45	10.45	9.540	9.800	273,581	-0.55(-5.31%)
Dec 02, 2021	10.08	10.70	9.773	10.35	303,830	+0.17(+1.67%)

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.