Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	59.19	59.71	57.73	58.01	15,915	-1.11(-1.87%)
Feb 26, 2004	59.11	59.31	57.53	59.11	11,178	+0.99(+1.70%)
Feb 25, 2004	57.22	59.31	56.70	58.13	12,442	+0.08(+0.14%)
Feb 24, 2004	56.23	59.31	56.19	58.05	11,987	+1.70(+3.02%)
Feb 23, 2004	55.44	57.69	55.40	56.35	28,004	+0.55(+0.99%)
Feb 20, 2004	57.49	58.68	55.79	55.79	36,333	-3.16(-5.37%)
Feb 19, 2004	59.71	60.30	58.88	58.96	15,527	-0.36(-0.60%)
Feb 18, 2004	61.09	61.09	58.40	59.31	23,603	-1.62(-2.66%)
Feb 17, 2004	59.55	61.92	59.55	60.93	15,679	+0.67(+1.12%)
Feb 13, 2004	63.86	63.86	60.14	60.26	29,386	-3.12(-4.93%)
Feb 12, 2004	62.08	64.06	62.04	63.39	9,964	+0.04(+0.07%)
Feb 11, 2004	64.37	64.65	61.33	63.34	22,373	+0.67(+1.07%)
Feb 10, 2004	62.87	62.87	61.49	62.67	8,750	+0.75(+1.21%)
Feb 09, 2004	62.99	62.99	61.10	61.92	12,762	+0.55(+0.90%)
Feb 06, 2004	58.32	63.27	58.32	61.37	16,843	+0.55(+0.91%)
Feb 05, 2004	57.85	61.49	55.79	60.81	35,018	+1.50(+2.53%)
Feb 04, 2004	61.84	63.19	59.00	59.31	19,506	-3.84(-6.07%)
Feb 03, 2004	66.23	66.23	62.08	63.15	15,629	-0.24(-0.37%)
Feb 02, 2004	63.27	65.92	63.19	63.39	14,836	+0.08(+0.13%)
Jan 30, 2004	65.01	66.15	62.75	63.31	19,203	-1.50(-2.32%)
Jan 29, 2004	60.38	65.24	60.38	64.81	33,146	+2.45(+3.93%)
Jan 28, 2004	67.06	68.21	60.85	62.36	38,187	-4.27(-6.40%)
Jan 27, 2004	65.40	66.79	63.86	66.63	39,974	+1.78(+2.74%)
Jan 26, 2004	58.92	65.44	58.92	64.85	32,961	+4.63(+7.68%)
Jan 23, 2004	61.88	62.99	58.32	60.22	49,433	-2.29(-3.66%)
Jan 22, 2004	65.88	65.96	61.68	62.51	30,803	-1.78(-2.77%)
Jan 21, 2004	62.48	66.23	61.68	64.29	78,449	+0.04(+0.06%)
Jan 20, 2004	66.23	66.83	62.95	64.25	43,717	-2.81(-4.19%)
Jan 16, 2004	68.21	68.64	65.28	67.06	40,463	-1.42(-2.08%)
Jan 15, 2004	70.98	70.98	68.05	68.49	20,256	-1.50(-2.15%)
Jan 14, 2004	68.80	73.51	68.64	69.99	38,682	+1.94(+2.85%)
Jan 13, 2004	66.23	68.64	66.23	68.05	23,549	+0.79(+1.18%)
Jan 12, 2004	68.64	70.42	61.80	67.26	74,665	-3.16(-4.49%)
Jan 09, 2004	74.50	74.50	65.92	70.42	57,889	-2.85(-3.89%)
Jan 08, 2004	74.85	74.93	72.68	73.27	29,033	+0.59(+0.82%)
Jan 07, 2004	76.71	77.86	72.28	72.68	51,492	-3.64(-4.77%)
Jan 06, 2004	79.04	79.24	75.73	76.32	42,048	-0.79(-1.03%)
Jan 05, 2004	82.33	83.04	75.33	77.11	96,742	+11.12(+16.86%)
Dec 30, 2003	65.69	66.54	65.67	65.98	15,015	+0.08(+0.12%)
Dec 29, 2003	65.82	66.43	65.16	65.90	23,584	-0.47(-0.71%)
Dec 26, 2003	66.67	66.67	65.93	66.38	4,371	+0.47(+0.72%)
Dec 24, 2003	67.30	67.51	65.90	65.90	13,975	+0.00(+0.00%)
Dec 23, 2003	64.37	66.90	63.32	65.90	37,456	+2.05(+3.22%)
Dec 22, 2003	63.66	65.61	63.27	63.85	28,921	+0.71(+1.13%)
Dec 19, 2003	62.40	63.16	61.26	63.13	28,688	+1.32(+2.13%)
Dec 18, 2003	60.89	61.87	60.63	61.82	23,514	+1.19(+1.96%)
Dec 17, 2003	61.95	62.34	60.34	60.63	12,196	-1.29(-2.09%)
Dec 16, 2003	61.68	61.95	59.68	61.92	28,388	+0.45(+0.73%)
Dec 15, 2003	68.56	69.44	61.42	61.47	46,463	+1.29(+2.15%)
Dec 12, 2003	57.76	60.60	57.73	60.18	28,525	+3.01(+5.26%)
Dec 11, 2003	52.72	57.44	51.14	57.18	24,632	+2.85(+5.25%)
Dec 10, 2003	55.23	56.39	50.88	54.33	35,113	-2.14(-3.79%)
Dec 09, 2003	57.26	57.26	55.75	56.47	26,911	-0.21(-0.37%)
Dec 08, 2003	54.83	57.18	53.38	56.68	30,247	+2.69(+4.98%)
Dec 05, 2003	53.78	54.57	52.72	53.99	18,851	+0.21(+0.39%)
Dec 04, 2003	52.33	53.88	52.12	53.78	20,482	+1.00(+1.90%)
Dec 03, 2003	52.88	52.99	51.59	52.77	28,320	+0.90(+1.73%)
Dec 02, 2003	52.43	52.43	50.35	51.88	17,495	-0.40(-0.76%)
Dec 01, 2003	50.43	52.30	50.43	52.27	12,717	+1.40(+2.75%)
Nov 28, 2003	50.32	50.88	49.69	50.87	3,734	+0.60(+1.20%)
Nov 26, 2003	50.32	50.51	49.35	50.27	6,307	+0.32(+0.63%)
Nov 25, 2003	48.82	50.32	48.82	49.95	14,838	+0.55(+1.12%)
Nov 24, 2003	48.58	49.77	48.58	49.40	14,373	+0.32(+0.64%)
Nov 21, 2003	49.08	49.48	48.82	49.08	5,117	+0.00(+0.00%)
Nov 20, 2003	48.64	49.51	48.24	49.08	9,998	+0.71(+1.47%)
Nov 19, 2003	47.98	49.03	47.56	48.37	9,995	-0.40(-0.81%)
Nov 18, 2003	47.16	48.90	47.16	48.77	21,109	+1.50(+3.18%)
Nov 17, 2003	47.00	47.82	45.47	47.27	11,593	-0.45(-0.94%)
Nov 14, 2003	48.29	48.50	46.82	47.71	5,533	-0.53(-1.09%)
Nov 13, 2003	47.58	48.24	46.74	48.24	9,337	+0.61(+1.27%)
Nov 12, 2003	47.71	48.16	46.26	47.63	13,393	+0.18(+0.39%)
Nov 11, 2003	47.37	47.71	43.89	47.45	26,069	-0.24(-0.50%)
Nov 10, 2003	49.48	50.03	46.84	47.69	17,993	-2.43(-4.84%)
Nov 07, 2003	47.19	50.35	46.58	50.11	38,847	+2.95(+6.26%)
Nov 06, 2003	44.52	47.16	44.42	47.16	51,555	+4.53(+10.64%)
Nov 05, 2003	42.65	42.70	41.86	42.63	6,313	-0.08(-0.19%)
Nov 04, 2003	42.44	42.70	41.18	42.70	11,603	+0.16(+0.37%)
Nov 03, 2003	41.49	42.68	40.91	42.55	9,344	+1.27(+3.07%)
Oct 31, 2003	41.26	41.49	41.04	41.28	3,960	+0.18(+0.45%)
Oct 30, 2003	40.81	41.41	40.20	41.10	13,518	+0.29(+0.71%)
Oct 29, 2003	41.04	41.31	40.49	40.81	8,580	-0.53(-1.28%)
Oct 28, 2003	40.81	41.33	39.83	41.33	7,799	+1.03(+2.55%)
Oct 27, 2003	38.38	40.41	38.22	40.31	7,654	+1.92(+5.01%)
Oct 24, 2003	38.01	39.20	38.01	38.38	5,698	-0.68(-1.75%)
Oct 23, 2003	38.78	39.78	37.70	39.07	9,677	-0.24(-0.60%)
Oct 22, 2003	39.81	40.07	39.30	39.30	10,807	-0.50(-1.26%)
Oct 21, 2003	40.20	40.46	39.81	39.81	9,045	-0.71(-1.76%)
Oct 20, 2003	40.49	41.54	39.52	40.52	19,645	-0.74(-1.79%)
Oct 17, 2003	41.10	41.39	40.20	41.26	9,569	+0.16(+0.38%)
Oct 16, 2003	40.91	41.20	40.86	41.10	10,048	+0.18(+0.45%)
Oct 15, 2003	40.02	41.44	39.88	40.91	19,000	+1.06(+2.65%)
Oct 14, 2003	37.29	39.86	36.75	39.86	29,604	+2.53(+6.78%)
Oct 13, 2003	37.80	37.80	36.59	37.32	27,035	+1.31(+3.65%)
Oct 10, 2003	37.56	37.56	35.98	36.01	41,801	-0.45(-1.22%)
Oct 09, 2003	38.22	38.36	35.75	36.46	23,231	-1.11(-2.95%)
Oct 08, 2003	38.09	38.65	37.14	37.56	22,631	+0.00(+0.00%)
Oct 07, 2003	36.25	37.59	36.25	37.56	24,316	+0.87(+2.38%)
Oct 06, 2003	36.35	37.04	35.32	36.69	46,035	+0.87(+2.42%)
Oct 03, 2003	36.91	37.17	35.82	35.82	24,949	-0.79(-2.16%)
Oct 02, 2003	36.30	37.30	36.30	36.62	12,462	-18.98(-34.14%)
Sep 30, 2003	54.37	55.91	54.01	55.60	16,108	+0.24(+0.43%)
Sep 29, 2003	57.10	57.10	52.95	55.36	27,056	-0.43(-0.78%)
Sep 26, 2003	59.15	60.30	55.00	55.79	44,091	-3.56(-6.00%)
Sep 25, 2003	64.29	65.16	57.34	59.35	35,747	-4.94(-7.69%)
Sep 24, 2003	66.47	66.43	64.25	64.29	15,324	-2.17(-3.27%)
Sep 23, 2003	65.64	66.71	65.36	66.47	6,421	+0.32(+0.48%)
Sep 22, 2003	67.22	67.22	65.24	66.15	17,219	-0.44(-0.65%)
Sep 19, 2003	68.01	68.01	65.68	66.59	12,671	+0.24(+0.36%)
Sep 18, 2003	68.72	68.72	65.24	66.35	30,441	-1.66(-2.44%)
Sep 17, 2003	69.04	69.32	67.66	68.01	14,129	+0.00(+0.00%)
Sep 16, 2003	68.17	68.25	67.06	68.01	16,310	+1.34(+2.02%)
Sep 15, 2003	66.98	67.81	66.23	66.67	33,433	+2.17(+3.37%)
Sep 12, 2003	65.92	66.23	64.25	64.49	24,025	+0.55(+0.87%)
Sep 11, 2003	64.85	66.75	62.28	63.94	23,957	-1.50(-2.30%)
Sep 10, 2003	67.93	68.49	65.05	65.44	26,537	-3.16(-4.61%)
Sep 09, 2003	69.32	70.38	68.01	68.60	15,949	-1.19(-1.70%)
Sep 08, 2003	69.71	70.78	69.28	69.79	37,058	+0.99(+1.44%)
Sep 05, 2003	75.17	76.51	68.01	68.80	175,663	+14.63(+27.01%)
Sep 04, 2003	49.56	54.30	49.48	54.17	17,450	-20.84(-27.78%)
Sep 02, 2003	74.54	75.52	73.23	75.01	16,185	-0.16(-0.21%)
Aug 29, 2003	74.93	75.80	74.81	75.17	4,703	-0.16(-0.21%)
Aug 28, 2003	75.01	77.98	74.85	75.33	7,806	-0.95(-1.24%)
Aug 27, 2003	73.82	77.11	73.82	76.28	4,451	+1.74(+2.33%)
Aug 26, 2003	77.15	77.15	72.84	74.54	14,870	-3.16(-4.07%)
Aug 25, 2003	79.87	81.18	76.55	77.70	4,872	-2.21(-2.77%)
Aug 22, 2003	80.78	82.92	79.60	79.91	4,518	-2.02(-2.46%)
Aug 21, 2003	80.66	82.64	80.07	81.93	5,041	+1.19(+1.47%)
Aug 20, 2003	79.72	82.56	79.72	80.74	5,074	-1.94(-2.34%)
Aug 19, 2003	77.70	83.04	77.70	82.68	11,194	+3.68(+4.65%)
Aug 18, 2003	77.70	79.20	77.11	79.00	8,547	+1.11(+1.42%)
Aug 15, 2003	78.29	79.08	77.90	77.90	2,410	+0.59(+0.77%)
Aug 14, 2003	75.48	79.08	75.13	77.30	14,769	+1.50(+1.98%)
Aug 13, 2003	74.46	77.11	74.46	75.80	6,980	-0.99(-1.29%)
Aug 12, 2003	73.74	77.11	71.57	76.79	13,184	+3.64(+4.97%)
Aug 11, 2003	71.97	73.15	71.61	73.15	13,808	+1.98(+2.78%)
Aug 08, 2003	68.80	72.08	68.21	71.17	4,198	+0.24(+0.33%)
Aug 07, 2003	71.17	72.95	69.20	70.94	9,879	-1.23(-1.70%)
Aug 06, 2003	73.15	73.15	71.77	72.16	8,261	-0.99(-1.35%)
Aug 05, 2003	74.93	75.29	71.77	73.15	5,968	-0.79(-1.07%)
Aug 04, 2003	73.31	74.30	71.17	73.94	14,954	+1.82(+2.52%)
Aug 01, 2003	77.11	77.18	65.48	72.12	32,826	-4.98(-6.46%)
Jul 31, 2003	76.91	77.50	74.14	77.11	14,196	-3.16(-3.94%)
Jul 28, 2003	81.38	81.69	79.76	80.27	5,766	-2.45(-2.96%)
Jul 23, 2003	83.43	83.43	81.10	82.72	8,261	+0.20(+0.24%)
Jul 22, 2003	79.83	83.55	79.12	82.52	18,427	+3.28(+4.14%)
Jul 21, 2003	79.83	80.82	78.73	79.24	13,589	+0.16(+0.20%)
Jul 18, 2003	79.87	80.78	78.49	79.08	13,100	-0.04(-0.06%)
Jul 17, 2003	81.53	82.96	77.11	79.13	21,546	-5.02(-5.96%)
Jul 16, 2003	85.01	85.01	81.97	84.14	13,926	+0.32(+0.38%)
Jul 15, 2003	84.62	84.66	82.25	83.83	20,653	+1.34(+1.63%)
Jul 14, 2003	86.60	86.75	82.25	82.48	16,404	-1.15(-1.37%)
Jul 11, 2003	83.23	84.10	82.29	83.63	29,610	-0.40(-0.47%)
Jul 10, 2003	86.00	86.99	83.23	84.03	13,825	-1.66(-1.94%)
Jul 09, 2003	83.00	85.81	82.09	85.69	34,916	+2.97(+3.59%)
Jul 08, 2003	78.37	83.04	78.37	82.72	31,342	+4.54(+5.81%)
Jul 07, 2003	77.78	80.39	75.72	78.18	33,922	+3.05(+4.06%)
Jul 03, 2003	75.68	75.81	73.15	75.13	17,551	+2.61(+3.60%)
Jul 02, 2003	71.17	73.03	68.60	72.52	24,514	+1.15(+1.61%)
Jul 01, 2003	73.15	74.58	67.89	71.37	46,449	-3.12(-4.19%)
Jun 30, 2003	81.65	82.96	71.77	74.50	125,353	-3.83(-4.89%)
Jun 27, 2003	81.10	82.05	76.16	78.33	29,133	-2.77(-3.42%)
Jun 26, 2003	85.92	85.92	81.10	81.10	13,622	-3.72(-4.38%)
Jun 25, 2003	84.03	84.82	81.46	84.82	17,955	+1.70(+2.05%)
Jun 24, 2003	79.12	83.79	79.12	83.12	14,853	+2.53(+3.14%)
Jun 23, 2003	83.95	84.18	78.89	80.59	17,466	-2.41(-2.91%)
Jun 20, 2003	79.48	83.75	79.16	83.00	19,894	+0.47(+0.57%)
Jun 19, 2003	88.53	88.85	80.66	82.52	30,600	-5.65(-6.41%)
Jun 18, 2003	90.87	90.87	86.83	88.18	33,635	+4.20(+5.00%)
Jun 13, 2003	82.84	85.92	81.85	83.98	21,681	+2.41(+2.95%)
Jun 12, 2003	81.06	82.13	79.52	81.57	14,533	+2.21(+2.79%)
Jun 11, 2003	79.40	82.64	78.96	79.36	15,393	+0.64(+0.81%)
Jun 10, 2003	77.11	78.85	73.59	78.72	14,735	+1.18(+1.53%)
Jun 09, 2003	79.72	80.86	76.63	77.54	20,387	-2.17(-2.73%)
Jun 06, 2003	84.22	85.92	75.13	79.72	46,162	-3.12(-3.77%)
Jun 05, 2003	86.60	88.34	81.85	82.84	34,765	-1.86(-2.19%)
Jun 04, 2003	79.87	84.82	79.48	84.70	77,285	+6.72(+8.62%)
Jun 03, 2003	67.46	78.09	67.30	77.98	59,026	+8.46(+12.17%)
Jun 02, 2003	73.35	74.50	67.22	69.51	40,497	-3.20(-4.40%)
May 30, 2003	74.89	75.88	72.36	72.72	22,845	-1.86(-2.49%)
May 29, 2003	76.55	76.91	72.24	74.58	28,021	-0.79(-1.05%)
May 28, 2003	79.87	79.87	75.13	75.37	36,956	-3.72(-4.70%)
May 27, 2003	79.00	80.82	77.50	79.08	24,480	+1.86(+2.41%)
May 23, 2003	75.92	78.89	75.13	77.22	27,397	+1.11(+1.45%)
May 22, 2003	69.24	76.28	69.24	76.12	27,953	+3.44(+4.73%)
May 21, 2003	77.30	77.98	67.22	72.68	39,216	-4.63(-5.98%)
May 20, 2003	76.08	78.25	75.13	77.30	30,094	+1.74(+2.30%)
May 19, 2003	75.29	76.43	72.36	75.56	19,557	+0.32(+0.42%)
May 16, 2003	78.21	79.08	74.65	75.25	29,622	-1.07(-1.40%)
May 15, 2003	72.68	76.79	71.17	76.32	55,098	+4.55(+6.34%)
May 14, 2003	73.15	73.94	70.82	71.77	26,217	-0.87(-1.20%)
May 13, 2003	71.17	74.18	70.98	72.64	25,778	-0.75(-1.02%)
May 12, 2003	73.23	77.11	71.69	73.39	45,117	-1.74(-2.32%)
May 09, 2003	72.76	77.90	72.40	75.13	62,604	+3.28(+4.57%)
May 08, 2003	66.27	82.68	65.24	71.85	107,094	+7.39(+11.47%)
May 07, 2003	65.92	65.92	63.27	64.45	25,610	-1.50(-2.28%)
May 06, 2003	67.02	67.02	64.02	65.96	19,051	-0.55(-0.83%)
May 05, 2003	66.59	67.22	65.44	66.51	17,483	+0.28(+0.42%)
May 02, 2003	67.02	67.42	57.93	66.23	42,773	-1.94(-2.84%)
Apr 29, 2003	67.22	68.25	66.27	68.17	17,922	+1.66(+2.50%)
Apr 28, 2003	65.20	67.22	62.71	66.51	29,656	+3.84(+6.12%)
Apr 25, 2003	64.25	64.93	61.29	62.67	15,039	-1.58(-2.46%)
Apr 24, 2003	66.23	66.94	60.10	64.25	23,216	-0.40(-0.61%)
Apr 23, 2003	62.87	66.23	62.28	64.65	19,861	+2.73(+4.41%)
Apr 22, 2003	60.89	62.48	60.30	61.92	11,161	+1.27(+2.09%)
Apr 21, 2003	56.43	61.09	56.43	60.66	7,485	+1.58(+2.68%)
Apr 17, 2003	58.13	60.50	55.48	59.08	12,189	-1.07(-1.78%)
Apr 16, 2003	62.91	62.91	56.78	60.14	23,030	-2.65(-4.22%)
Apr 15, 2003	63.50	63.50	62.12	62.79	19,136	-0.67(-1.06%)
Apr 14, 2003	60.89	64.97	59.31	63.46	42,706	+5.42(+9.33%)
Apr 11, 2003	54.37	60.30	54.37	58.05	32,253	+3.72(+6.84%)
Apr 10, 2003	52.83	54.53	52.35	54.33	6,895	+1.34(+2.54%)
Apr 09, 2003	52.43	53.46	52.12	52.99	6,794	+0.71(+1.36%)
Apr 08, 2003	53.03	54.37	51.96	52.27	5,597	-0.43(-0.83%)
Apr 07, 2003	52.59	53.70	51.44	52.71	12,510	+1.70(+3.33%)
Apr 04, 2003	52.79	54.05	50.42	51.01	8,851	-2.25(-4.23%)
Apr 03, 2003	54.88	56.74	51.84	53.26	22,963	-0.79(-1.46%)
Apr 02, 2003	52.00	55.32	50.81	54.05	10,233	+2.89(+5.64%)
Apr 01, 2003	51.21	52.16	49.55	51.17	7,704	+0.47(+0.93%)
Mar 31, 2003	50.85	51.40	49.70	50.70	9,515	-0.67(-1.30%)
Mar 28, 2003	55.28	55.28	49.66	51.36	7,603	-2.49(-4.63%)
Mar 27, 2003	55.44	55.44	52.87	53.86	9,272	+0.55(+1.04%)
Mar 26, 2003	52.59	56.90	52.59	53.30	21,353	+0.28(+0.52%)
Mar 25, 2003	53.46	54.49	52.39	53.03	6,996	+0.08(+0.15%)
Mar 24, 2003	54.25	54.73	52.91	52.95	8,986	-1.82(-3.32%)
Mar 21, 2003	52.31	57.85	51.80	54.76	20,617	+3.36(+6.54%)
Mar 20, 2003	49.66	52.16	49.62	51.40	2,394	+0.00(+0.00%)
Mar 19, 2003	52.79	52.79	51.40	51.40	3,658	-0.59(-1.14%)
Mar 18, 2003	52.95	52.95	50.42	52.00	6,507	+0.59(+1.15%)
Mar 17, 2003	49.47	53.03	47.49	51.40	20,865	+3.76(+7.88%)
Mar 14, 2003	48.44	48.91	47.13	47.65	10,970	-0.95(-1.95%)
Mar 13, 2003	47.65	49.43	47.53	48.60	7,957	-0.75(-1.52%)
Mar 12, 2003	49.94	49.94	48.12	49.35	8,149	+15.10(+44.11%)
Mar 10, 2003	32.95	34.77	32.95	34.24	23,418	-14.04(-29.07%)
Mar 07, 2003	45.91	49.03	45.91	48.28	9,492	+2.02(+4.36%)
Mar 06, 2003	45.83	46.46	45.47	46.26	3,169	+0.40(+0.86%)
Mar 05, 2003	46.26	46.26	45.43	45.87	2,124	+0.12(+0.26%)
Mar 04, 2003	44.29	45.83	44.29	45.75	5,057	+0.63(+1.40%)

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.