Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM 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%)
Feb 01, 2021 12.61 12.80 12.05 12.12 70,871 -0.18(-1.46%)
Jan 29, 2021 13.12 13.12 12.05 12.30 77,900 -0.11(-0.89%)
Jan 28, 2021 13.36 13.50 12.41 12.41 58,570 -0.65(-4.98%)
Jan 27, 2021 13.47 13.93 12.69 13.06 53,381 -0.87(-6.25%)
Jan 26, 2021 14.66 14.97 13.81 13.93 54,489 -0.77(-5.24%)
Jan 25, 2021 14.76 15.00 14.07 14.70 35,234 +0.16(+1.10%)
Jan 22, 2021 14.50 14.70 13.90 14.54 42,300 +0.04(+0.28%)
Jan 21, 2021 14.40 14.92 13.47 14.50 94,101 +0.06(+0.42%)
Jan 20, 2021 13.88 15.19 13.88 14.44 160,169 +0.95(+7.04%)
Jan 19, 2021 13.14 13.50 12.68 13.49 53,836 +0.39(+2.98%)
Jan 15, 2021 13.40 13.44 12.91 13.10 25,600 -0.32(-2.38%)
Jan 14, 2021 13.49 13.53 13.05 13.42 33,320 +0.15(+1.13%)
Jan 13, 2021 13.50 13.82 13.03 13.27 56,738 -0.24(-1.78%)
Jan 12, 2021 13.87 13.93 13.26 13.51 47,218 -0.26(-1.89%)
Jan 11, 2021 13.50 14.03 13.48 13.77 50,765 +0.05(+0.36%)
Jan 08, 2021 14.08 14.10 13.47 13.72 47,400 -0.34(-2.42%)
Jan 07, 2021 14.06 14.31 13.97 14.06 34,562 +0.04(+0.29%)
Jan 06, 2021 13.85 14.08 13.63 14.02 38,406 +0.47(+3.47%)
Jan 05, 2021 13.26 13.96 13.10 13.55 31,041 +0.13(+0.97%)
Jan 04, 2021 14.06 14.32 13.06 13.42 61,733 -0.63(-4.48%)
Dec 31, 2020 14.05 14.05 14.05 35,775 -0.04(-0.28%)
Dec 30, 2020 13.59 14.14 13.54 14.09 35,775 +0.43(+3.15%)
Dec 29, 2020 14.41 14.41 13.50 13.66 33,476 -0.68(-4.74%)
Dec 28, 2020 14.44 14.73 14.18 14.34 26,115 -0.01(-0.07%)
Dec 24, 2020 14.02 14.44 13.92 14.35 13,500 +0.04(+0.28%)
Dec 23, 2020 14.50 14.91 13.77 14.31 106,602 -0.29(-1.99%)
Dec 22, 2020 13.80 14.71 13.40 14.60 168,735 +0.69(+4.96%)
Dec 21, 2020 13.71 14.93 13.22 13.91 183,561 -0.57(-3.94%)
Dec 18, 2020 14.85 15.38 14.27 14.48 167,300 -0.29(-1.96%)
Dec 17, 2020 13.93 14.85 13.80 14.77 233,245 +0.82(+5.88%)
Dec 16, 2020 13.15 13.98 13.09 13.95 102,500 +0.71(+5.36%)
Dec 15, 2020 13.01 13.44 12.90 13.24 54,948 +0.26(+2.00%)
Dec 14, 2020 12.58 13.13 12.58 12.98 51,556 +0.42(+3.34%)
Dec 11, 2020 12.37 13.07 12.28 12.56 93,600 -0.05(-0.40%)
Dec 10, 2020 12.93 13.29 12.35 12.61 38,250 -0.26(-2.02%)
Dec 09, 2020 13.47 13.47 12.73 12.87 52,124 -0.48(-3.60%)
Dec 08, 2020 10.39 13.45 10.39 13.35 99,813 +0.31(+2.38%)
Dec 07, 2020 13.80 13.80 12.85 13.04 45,227 -0.72(-5.23%)
Dec 04, 2020 13.38 13.99 12.83 13.76 90,800 +0.37(+2.76%)
Dec 03, 2020 11.98 13.39 11.66 13.39 61,078 +1.34(+11.12%)
Dec 02, 2020 11.85 12.10 11.47 12.05 26,805 +0.05(+0.42%)
Dec 01, 2020 12.32 12.32 11.70 12.00 39,946 -0.33(-2.68%)
Nov 30, 2020 12.43 12.54 12.00 12.33 42,680 -0.10(-0.80%)
Nov 27, 2020 12.23 12.59 12.23 12.43 20,100 +0.27(+2.22%)
Nov 25, 2020 12.12 12.61 12.01 12.16 29,800 -0.50(-3.95%)
Nov 24, 2020 12.91 12.92 12.22 12.66 31,626 +0.00(+0.00%)
Nov 23, 2020 12.84 13.20 12.49 12.66 39,075 -0.14(-1.09%)
Nov 20, 2020 12.25 12.82 11.79 12.80 27,200 +0.55(+4.49%)
Nov 19, 2020 12.80 13.02 11.82 12.25 45,761 -0.31(-2.47%)
Nov 18, 2020 12.05 13.17 12.05 12.56 58,604 -0.72(-5.42%)
Nov 17, 2020 12.47 13.34 12.29 13.28 24,238 +0.71(+5.65%)
Nov 16, 2020 13.45 13.50 12.41 12.57 42,202 -0.73(-5.49%)
Nov 13, 2020 12.55 13.45 12.55 13.30 39,600 +0.82(+6.57%)
Nov 12, 2020 11.91 12.48 11.76 12.48 30,618 +0.52(+4.35%)
Nov 11, 2020 12.39 12.54 11.61 11.96 39,043 -0.32(-2.61%)
Nov 10, 2020 11.20 12.35 11.12 12.28 65,355 +1.23(+11.13%)
Nov 09, 2020 12.05 12.09 11.02 11.05 36,747 -0.86(-7.22%)
Nov 06, 2020 11.88 12.05 11.20 11.91 49,700 -0.01(-0.08%)
Nov 05, 2020 11.48 12.05 11.33 11.92 40,128 +0.67(+5.96%)
Nov 04, 2020 11.75 11.75 11.19 11.25 57,852 +0.49(+4.55%)
Nov 03, 2020 10.57 11.01 10.42 10.76 38,876 +0.40(+3.86%)
Nov 02, 2020 10.85 10.98 9.710 10.36 70,583 -0.36(-3.36%)
Oct 30, 2020 11.59 11.97 10.62 10.72 44,900 -0.95(-8.14%)
Oct 29, 2020 11.31 12.12 11.06 11.67 17,213 +0.40(+3.55%)
Oct 28, 2020 11.90 12.15 11.08 11.27 36,724 -0.96(-7.85%)
Oct 27, 2020 12.64 12.64 12.02 12.23 36,593 +0.25(+2.09%)
Oct 26, 2020 12.49 12.49 11.27 11.98 69,106 -0.51(-4.08%)
Oct 23, 2020 13.00 13.37 12.15 12.49 74,900 -0.37(-2.88%)
Oct 22, 2020 13.60 13.83 12.57 12.86 32,810 -0.24(-1.83%)
Oct 21, 2020 13.18 13.31 12.86 13.10 26,111 -0.08(-0.61%)
Oct 20, 2020 13.29 13.42 12.94 13.18 32,552 -0.17(-1.27%)
Oct 19, 2020 13.53 13.75 13.23 13.35 25,945 -0.17(-1.26%)
Oct 16, 2020 14.07 14.20 13.35 13.52 31,800 +0.48(+3.68%)
Oct 15, 2020 13.18 13.68 12.85 13.04 45,984 -0.47(-3.48%)
Oct 14, 2020 14.10 15.00 13.40 13.51 67,684 -0.49(-3.50%)
Oct 13, 2020 13.78 14.24 13.58 14.00 220,086 +0.34(+2.49%)
Oct 12, 2020 13.72 14.35 13.54 13.66 62,522 -0.06(-0.44%)
Oct 09, 2020 12.93 13.96 12.92 13.72 58,300 +1.08(+8.54%)
Oct 08, 2020 12.92 12.98 12.37 12.64 20,408 -0.02(-0.16%)
Oct 07, 2020 12.22 12.77 11.96 12.66 31,324 +0.52(+4.28%)
Oct 06, 2020 12.28 12.44 12.00 12.14 30,271 +0.11(+0.91%)
Oct 05, 2020 12.08 12.33 11.92 12.03 32,004 +0.14(+1.18%)
Oct 02, 2020 11.68 12.31 11.57 11.89 71,400 -0.36(-2.94%)
Oct 01, 2020 12.00 12.50 11.89 12.25 46,558 +0.36(+3.03%)
Sep 30, 2020 12.82 12.82 11.70 11.89 84,175 -0.64(-5.11%)
Sep 29, 2020 10.59 12.71 10.59 12.53 156,112 +1.96(+18.54%)
Sep 28, 2020 11.24 11.24 10.53 10.57 242,189 -0.51(-4.60%)
Sep 25, 2020 10.69 11.40 10.69 11.08 132,100 +0.53(+5.02%)
Sep 24, 2020 11.10 11.23 10.20 10.55 218,100 -0.72(-6.39%)
Sep 23, 2020 12.51 14.93 11.10 11.27 1,598,866 +1.09(+10.71%)
Sep 22, 2020 13.30 13.30 10.10 10.18 865,496 -3.30(-24.48%)
Sep 21, 2020 17.77 18.89 12.92 13.48 674,193 -7.92(-37.01%)
Sep 18, 2020 16.69 21.40 16.00 21.40 378,800 +5.29(+32.84%)
Sep 17, 2020 14.98 16.20 14.85 16.11 90,580 +0.71(+4.61%)
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.