Adicet Bio Inc (NQ: ACET )

2.345 +0.015 (+0.64%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.29 15.85 14.77 15.31 218,300 -0.44(-2.79%)
Feb 25, 2021 16.34 16.89 15.47 15.75 89,451 -0.65(-3.96%)
Feb 24, 2021 15.72 16.89 15.56 16.40 86,239 +0.69(+4.39%)
Feb 23, 2021 15.60 15.99 14.27 15.71 228,691 -0.57(-3.50%)
Feb 22, 2021 16.16 17.12 15.86 16.28 153,007 +0.16(+0.99%)
Feb 19, 2021 16.05 16.38 15.30 16.12 93,400 +0.32(+2.03%)
Feb 18, 2021 16.00 16.50 14.01 15.80 420,104 -0.31(-1.92%)
Feb 17, 2021 16.15 16.82 15.53 16.11 316,080 -0.64(-3.82%)
Feb 16, 2021 17.00 17.17 16.27 16.75 272,589 -0.07(-0.42%)
Feb 12, 2021 17.26 17.26 15.35 16.82 192,000 -0.35(-2.04%)
Feb 11, 2021 16.17 17.55 15.05 17.17 288,743 +0.47(+2.81%)
Feb 10, 2021 14.50 17.80 14.09 16.70 1,567,156 +3.01(+21.99%)
Feb 09, 2021 14.12 14.16 13.48 13.69 38,736 -0.28(-2.00%)
Feb 08, 2021 12.67 14.08 12.67 13.97 97,471 +1.30(+10.26%)
Feb 05, 2021 12.61 13.23 12.13 12.67 95,800 +0.13(+1.04%)
Feb 04, 2021 12.19 12.61 12.09 12.54 72,969 +0.17(+1.37%)
Feb 03, 2021 12.41 12.95 12.23 12.37 46,341 +0.17(+1.39%)
Feb 02, 2021 12.38 12.96 12.20 12.20 53,708 +0.08(+0.66%)
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.