Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53.34	54.60	53.16	53.53	21,033	+0.25(+0.47%)
May 30, 2012	53.09	53.85	52.78	53.28	13,271	-0.19(-0.35%)
May 29, 2012	52.46	53.97	52.40	53.47	14,933	+1.69(+3.27%)
May 25, 2012	51.71	52.09	51.55	51.77	11,085	+0.19(+0.37%)
May 24, 2012	51.71	51.71	50.33	51.59	6,420	+0.13(+0.24%)
May 23, 2012	50.02	51.77	49.58	51.46	16,775	+0.63(+1.23%)
May 22, 2012	53.16	53.85	50.21	50.83	15,238	-2.13(-4.03%)
May 21, 2012	50.90	53.09	50.77	52.97	15,884	+2.13(+4.20%)
May 18, 2012	51.96	52.40	50.21	50.83	32,573	-1.19(-2.29%)
May 17, 2012	52.84	53.09	52.03	52.03	28,429	-0.82(-1.54%)
May 16, 2012	53.22	53.59	52.78	52.84	15,985	-0.31(-0.59%)
May 15, 2012	53.09	53.41	51.84	53.16	16,816	+0.19(+0.36%)
May 14, 2012	52.21	53.16	52.09	52.97	12,636	-0.06(-0.12%)
May 11, 2012	53.28	53.34	52.65	53.03	16,793	-0.88(-1.63%)
May 10, 2012	53.66	53.91	52.53	53.91	10,108	+0.82(+1.54%)
May 09, 2012	52.78	53.91	52.59	53.09	14,809	-0.44(-0.82%)
May 08, 2012	50.96	53.97	50.96	53.53	19,301	+2.01(+3.90%)
May 07, 2012	51.71	52.09	49.95	51.52	30,444	-0.19(-0.36%)
May 04, 2012	55.54	57.42	50.52	51.71	51,684	-4.08(-7.31%)
May 03, 2012	56.98	56.98	55.10	55.79	19,944	-1.13(-1.98%)
May 02, 2012	56.10	56.98	55.85	56.92	26,025	+0.69(+1.23%)

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.