Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.740	6.440	5.670	5.880	92,700	+0.14(+2.44%)
Dec 28, 2018	5.600	6.160	5.530	5.740	113,585	-0.00(-0.06%)
Dec 27, 2018	6.510	6.650	5.744	5.744	71,688	-0.77(-11.77%)
Dec 26, 2018	6.510	7.070	6.370	6.510	79,706	+0.07(+1.09%)
Dec 24, 2018	6.930	7.070	6.160	6.440	44,128	-0.49(-7.07%)
Dec 21, 2018	7.840	7.875	6.930	6.930	100,800	-0.91(-11.61%)
Dec 20, 2018	8.330	8.750	7.700	7.840	44,247	-0.56(-6.67%)
Dec 19, 2018	8.470	8.960	8.260	8.400	65,808	-0.14(-1.64%)
Dec 18, 2018	8.960	9.240	8.540	8.540	31,969	-0.21(-2.40%)
Dec 17, 2018	9.730	10.27	8.750	8.750	40,030	-0.98(-10.07%)
Dec 14, 2018	9.730	10.15	9.590	9.730	32,085	-0.07(-0.71%)
Dec 13, 2018	10.08	10.15	9.800	9.800	49,406	-0.42(-4.11%)
Dec 12, 2018	10.29	10.50	10.08	10.22	34,872	+0.07(+0.69%)
Dec 11, 2018	10.36	10.71	10.15	10.15	22,595	-0.28(-2.68%)
Dec 10, 2018	10.29	11.20	10.15	10.43	40,623	+0.21(+2.05%)
Dec 07, 2018	10.50	10.78	10.15	10.22	22,157	-0.28(-2.67%)
Dec 06, 2018	10.15	10.85	10.15	10.50	31,218	-0.21(-1.96%)
Dec 04, 2018	11.20	11.34	10.50	10.71	29,600	-0.49(-4.37%)
Dec 03, 2018	11.34	11.69	10.81	11.20	27,902	-0.14(-1.23%)
Nov 30, 2018	12.18	12.32	11.27	11.34	44,200	-0.91(-7.43%)
Nov 29, 2018	12.25	12.60	11.90	12.25	14,198	-0.07(-0.57%)
Nov 28, 2018	12.60	12.60	11.90	12.32	23,228	-0.35(-2.76%)
Nov 27, 2018	12.53	12.81	12.53	12.67	15,877	+0.07(+0.56%)
Nov 26, 2018	12.81	13.02	12.53	12.60	14,217	-0.14(-1.10%)
Nov 23, 2018	12.18	12.88	12.18	12.74	5,971	+0.49(+4.00%)
Nov 21, 2018		12.25	12.25	12.25	0	+0.42(+3.55%)
Nov 20, 2018	12.53	12.53	11.55	11.83	33,180	-0.84(-6.63%)
Nov 19, 2018	12.53	12.88	12.39	12.67	21,262	+0.14(+1.12%)
Nov 16, 2018	12.88	13.51	12.32	12.53	19,014	-0.42(-3.24%)
Nov 15, 2018	13.16	13.44	12.18	12.95	31,746	-0.14(-1.07%)
Nov 14, 2018	12.04	14.35	11.97	13.09	53,340	+1.12(+9.36%)
Nov 13, 2018	12.04	12.46	11.90	11.97	51,588	-0.14(-1.16%)
Nov 12, 2018	12.60	12.95	12.04	12.11	34,749	-0.49(-3.89%)
Nov 09, 2018	10.71	13.02	10.71	12.60	142,328	-1.61(-11.33%)
Nov 08, 2018	14.14	14.63	14.07	14.21	26,353	-0.14(-0.98%)
Nov 07, 2018	14.63	14.70	13.86	14.35	39,998	-0.21(-1.44%)
Nov 06, 2018	14.63	15.05	14.49	14.56	23,876	+0.07(+0.48%)
Nov 05, 2018	15.19	15.34	14.42	14.49	38,100	-0.70(-4.61%)
Nov 02, 2018	15.12	15.57	15.05	15.19	25,700	+0.14(+0.93%)
Nov 01, 2018	14.84	15.40	14.70	15.05	38,363	+0.70(+4.88%)
Oct 31, 2018	14.28	14.77	14.28	14.35	46,120	+0.07(+0.49%)
Oct 30, 2018	14.28	14.63	14.14	14.28	15,988	+0.07(+0.49%)
Oct 29, 2018	14.70	15.40	14.07	14.21	41,546	-0.21(-1.46%)
Oct 26, 2018	14.42	14.56	14.00	14.42	30,442	-0.07(-0.48%)
Oct 25, 2018	14.84	14.84	14.42	14.49	30,089	-0.35(-2.36%)
Oct 24, 2018	14.91	15.47	14.70	14.84	51,124	+0.00(+0.00%)
Oct 23, 2018	14.56	14.98	14.14	14.84	21,779	+0.00(+0.00%)
Oct 22, 2018	14.84	14.98	14.49	14.84	39,912	-0.21(-1.40%)
Oct 19, 2018	15.12	15.33	14.91	15.05	38,471	-0.07(-0.46%)
Oct 18, 2018	15.47	15.89	15.12	15.12	16,564	-0.49(-3.14%)
Oct 17, 2018	15.19	15.89	14.91	15.61	58,314	+0.28(+1.83%)
Oct 16, 2018	15.26	15.40	14.84	15.33	32,702	+0.28(+1.86%)
Oct 15, 2018	15.47	15.61	14.91	15.05	31,289	-0.42(-2.71%)
Oct 12, 2018	15.82	15.89	15.33	15.47	52,157	-0.14(-0.90%)
Oct 11, 2018	15.75	16.31	15.54	15.61	49,960	-0.28(-1.76%)
Oct 10, 2018	15.68	16.17	15.47	15.89	55,220	+0.28(+1.79%)
Oct 09, 2018	16.45	17.01	15.54	15.61	76,452	-0.98(-5.91%)
Oct 08, 2018	15.89	16.73	15.54	16.59	60,347	+0.84(+5.33%)
Oct 05, 2018	15.96	16.66	15.33	15.75	108,485	-0.35(-2.17%)
Oct 04, 2018	16.52	17.01	16.03	16.10	88,470	-0.21(-1.29%)
Oct 03, 2018	16.73	17.50	16.31	16.31	164,724	-0.28(-1.69%)
Oct 02, 2018	15.89	16.94	15.47	16.59	185,125	+0.98(+6.28%)

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.