Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	8.450	8.940	8.400	8.940	446,608	+0.39(+4.56%)
Dec 29, 2022	8.170	8.760	8.000	8.550	636,677	+0.45(+5.56%)
Dec 28, 2022	7.720	8.210	7.720	8.100	523,210	+0.38(+4.92%)
Dec 27, 2022	7.910	8.040	7.580	7.720	481,122	-0.21(-2.65%)
Dec 23, 2022	8.050	8.300	7.820	7.930	363,339	-0.12(-1.49%)
Dec 22, 2022	7.960	8.150	7.560	8.050	1,178,815	+0.00(+0.00%)
Dec 21, 2022	8.390	8.535	7.940	8.050	585,113	-0.26(-3.13%)
Dec 20, 2022	8.380	8.640	8.155	8.310	686,946	-0.07(-0.84%)
Dec 19, 2022	9.310	9.420	8.300	8.380	795,387	-1.02(-10.85%)
Dec 16, 2022	9.930	10.12	9.280	9.400	1,464,383	-0.55(-5.53%)
Dec 15, 2022	10.54	10.92	9.930	9.950	839,529	-0.69(-6.48%)
Dec 14, 2022	10.58	11.04	10.24	10.64	683,596	-0.15(-1.39%)
Dec 13, 2022	10.44	11.01	10.39	10.79	2,607,492	+0.36(+3.50%)
Dec 12, 2022	10.85	11.18	9.380	10.43	7,928,157	-6.84(-39.64%)
Dec 09, 2022	19.79	19.84	16.87	17.27	1,139,005	-2.61(-13.13%)
Dec 08, 2022	19.89	19.98	19.16	19.88	725,264	+0.25(+1.27%)
Dec 07, 2022	19.66	20.13	19.17	19.63	712,185	-0.03(-0.15%)
Dec 06, 2022	20.11	20.50	19.22	19.66	567,396	-0.53(-2.63%)
Dec 05, 2022	19.42	20.88	18.89	20.19	639,770	+0.93(+4.83%)
Dec 02, 2022	18.37	19.29	18.01	19.26	476,289	+0.68(+3.66%)
Dec 01, 2022	18.30	18.90	18.06	18.58	678,459	+0.40(+2.20%)
Nov 30, 2022	17.90	18.32	17.41	18.18	981,984	+0.41(+2.31%)
Nov 29, 2022	16.78	17.88	16.44	17.77	486,450	+1.07(+6.41%)
Nov 28, 2022	17.09	17.46	16.57	16.70	670,768	-0.45(-2.62%)
Nov 25, 2022	17.18	17.23	16.65	17.15	277,915	-0.05(-0.29%)
Nov 23, 2022	17.53	17.98	17.14	17.20	441,711	-0.51(-2.88%)
Nov 22, 2022	17.38	18.21	17.10	17.71	765,845	+0.41(+2.37%)
Nov 21, 2022	17.33	17.76	16.54	17.30	573,174	-0.27(-1.54%)
Nov 18, 2022	17.33	17.67	16.77	17.57	744,602	+0.57(+3.35%)
Nov 17, 2022	17.63	17.63	15.96	17.00	874,811	-0.47(-2.69%)
Nov 16, 2022	20.13	20.26	17.34	17.47	602,252	-2.87(-14.11%)
Nov 15, 2022	21.29	21.29	20.11	20.34	465,947	-0.40(-1.93%)
Nov 14, 2022	21.37	21.80	20.13	20.74	873,821	-0.53(-2.49%)
Nov 11, 2022	20.90	21.87	20.84	21.27	1,049,906	+0.49(+2.36%)
Nov 10, 2022	20.00	21.21	19.47	20.78	1,033,193	+1.26(+6.45%)
Nov 09, 2022	19.10	19.77	18.47	19.52	383,386	+0.24(+1.24%)
Nov 08, 2022	19.30	19.76	18.79	19.28	372,007	+0.12(+0.63%)
Nov 07, 2022	18.00	19.40	18.00	19.16	628,314	+1.29(+7.22%)
Nov 04, 2022	18.43	19.00	17.30	17.87	628,542	-0.28(-1.54%)
Nov 03, 2022	17.25	18.25	16.51	18.15	795,037	+0.89(+5.16%)
Nov 02, 2022	17.01	18.00	16.70	17.26	670,678	+0.27(+1.59%)
Nov 01, 2022	16.73	17.24	16.48	16.99	415,794	+0.50(+3.03%)
Oct 31, 2022	17.00	17.21	16.43	16.49	512,670	-0.70(-4.07%)
Oct 28, 2022	16.35	17.29	16.10	17.19	405,082	+0.99(+6.11%)
Oct 27, 2022	17.07	17.07	16.17	16.20	235,272	-0.71(-4.20%)
Oct 26, 2022	16.33	17.48	16.33	16.91	275,370	+0.63(+3.87%)
Oct 25, 2022	15.93	16.90	15.93	16.28	343,645	+0.36(+2.26%)
Oct 24, 2022	17.43	17.56	15.76	15.92	305,798	-1.41(-8.14%)
Oct 21, 2022	16.65	17.36	16.36	17.33	358,483	+0.82(+4.97%)
Oct 20, 2022	16.23	16.68	16.16	16.51	215,430	+0.39(+2.42%)
Oct 19, 2022	16.65	16.65	15.86	16.12	460,894	-0.71(-4.22%)
Oct 18, 2022	16.81	17.13	16.17	16.83	785,631	+0.54(+3.31%)
Oct 17, 2022	16.73	16.86	15.51	16.29	391,477	-0.32(-1.93%)
Oct 14, 2022	16.99	17.28	16.40	16.61	350,140	-0.19(-1.13%)
Oct 13, 2022	15.47	16.86	14.58	16.80	450,404	+0.88(+5.53%)
Oct 12, 2022	15.40	16.20	14.91	15.92	353,230	+0.53(+3.44%)
Oct 11, 2022	14.51	15.86	14.43	15.39	380,603	+0.81(+5.56%)
Oct 10, 2022	14.73	15.15	14.50	14.58	423,868	-0.32(-2.15%)
Oct 07, 2022	15.57	15.57	14.81	14.90	353,334	-0.80(-5.10%)
Oct 06, 2022	15.20	15.93	14.98	15.70	355,529	+0.50(+3.29%)
Oct 05, 2022	15.17	15.35	14.70	15.20	554,638	-0.05(-0.33%)
Oct 04, 2022	15.01	15.53	14.67	15.25	382,350	+0.21(+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.