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 28, 2013 66.75 67.45 66.23 66.88 8,993 +0.00(+0.00%)
Feb 27, 2013 66.68 67.78 66.18 66.88 19,053 -0.06(-0.10%)
Feb 26, 2013 65.91 67.13 65.66 66.94 30,459 +1.28(+1.96%)
Feb 25, 2013 67.45 67.90 65.53 65.66 15,797 -1.80(-2.67%)
Feb 22, 2013 67.45 67.90 66.43 67.45 12,361 +0.51(+0.77%)
Feb 21, 2013 67.07 67.65 65.91 66.94 32,841 -0.26(-0.38%)
Feb 20, 2013 67.45 68.03 66.88 67.20 47,510 -0.13(-0.19%)
Feb 19, 2013 66.75 67.33 66.49 67.33 15,357 +0.77(+1.16%)
Feb 15, 2013 66.94 66.94 66.23 66.55 16,014 +0.00(+0.00%)
Feb 14, 2013 66.75 66.75 65.91 66.55 9,246 -0.51(-0.77%)
Feb 13, 2013 66.62 67.07 65.21 67.07 19,686 +0.39(+0.58%)
Feb 12, 2013 65.98 66.88 65.59 66.68 22,875 +0.77(+1.17%)
Feb 11, 2013 65.33 66.23 64.76 65.91 17,501 +0.39(+0.59%)
Feb 08, 2013 64.88 66.68 63.21 65.53 31,725 +1.35(+2.10%)
Feb 07, 2013 63.60 64.43 62.64 64.18 10,650 +0.39(+0.60%)
Feb 06, 2013 64.63 64.63 61.67 63.79 29,432 -2.31(-3.50%)
Feb 04, 2013 66.62 66.62 65.21 66.11 22,766 -0.77(-1.15%)
Feb 01, 2013 67.52 67.52 66.55 66.88 14,643 -0.19(-0.29%)
Jan 31, 2013 66.17 67.20 65.91 67.07 8,722 +0.90(+1.36%)
Jan 30, 2013 67.39 67.77 65.98 66.17 6,385 -1.48(-2.18%)
Jan 29, 2013 65.85 67.90 65.85 67.65 10,572 +1.67(+2.53%)
Jan 28, 2013 67.13 67.58 65.85 65.98 17,725 -1.16(-1.72%)
Jan 25, 2013 66.68 67.97 66.49 67.13 16,136 +1.03(+1.55%)
Jan 24, 2013 65.72 67.13 65.72 66.11 11,399 +0.26(+0.39%)
Jan 23, 2013 65.72 65.98 65.21 65.85 14,022 +0.26(+0.39%)
Jan 22, 2013 66.04 66.30 64.88 65.59 11,698 -0.77(-1.16%)
Jan 18, 2013 68.67 69.19 66.23 66.36 24,744 -2.57(-3.73%)
Jan 17, 2013 67.78 69.45 67.65 68.93 40,183 +1.80(+2.68%)
Jan 16, 2013 65.53 67.58 65.21 67.13 15,681 +1.67(+2.55%)
Jan 15, 2013 64.76 66.17 64.24 65.46 11,448 +0.19(+0.30%)
Jan 14, 2013 64.11 65.33 64.11 65.27 14,132 +1.35(+2.11%)
Jan 11, 2013 64.63 64.63 62.76 63.92 10,758 -0.58(-0.90%)
Jan 10, 2013 65.21 65.21 63.79 64.50 7,996 -0.71(-1.08%)
Jan 09, 2013 65.85 67.39 64.43 65.21 10,171 -0.51(-0.78%)
Jan 08, 2013 65.72 66.17 64.88 65.72 5,294 -0.26(-0.39%)
Jan 07, 2013 66.17 66.30 65.21 65.98 10,948 -0.45(-0.68%)
Jan 04, 2013 66.36 66.92 64.88 66.43 14,365 +0.45(+0.68%)
Jan 03, 2013 66.81 67.20 65.53 65.98 14,084 -1.35(-2.00%)
Jan 02, 2013 66.94 68.29 64.56 67.33 41,076 +2.76(+4.28%)
Dec 31, 2012 62.76 64.76 62.76 64.56 18,616 +1.93(+3.08%)
Dec 28, 2012 63.02 63.66 62.31 62.64 13,335 -0.51(-0.81%)
Dec 27, 2012 62.64 63.47 61.67 63.15 15,002 +0.39(+0.61%)
Dec 26, 2012 64.15 64.18 62.64 62.76 5,077 -1.28(-2.01%)
Dec 24, 2012 63.60 64.05 62.76 64.05 4,097 +0.45(+0.71%)
Dec 21, 2012 62.64 63.63 61.76 63.60 39,158 +0.64(+1.02%)
Dec 20, 2012 62.96 63.66 62.19 62.96 21,709 -0.13(-0.20%)
Dec 19, 2012 63.79 63.79 62.15 63.09 13,519 -0.45(-0.71%)
Dec 18, 2012 63.73 63.92 62.64 63.54 17,012 -0.13(-0.20%)
Dec 17, 2012 62.83 63.79 62.44 63.66 12,275 +1.09(+1.75%)
Dec 14, 2012 62.12 62.93 61.99 62.57 23,439 +0.51(+0.83%)
Dec 13, 2012 61.99 62.70 61.67 62.06 17,218 +0.29(+0.47%)
Dec 12, 2012 62.34 62.34 60.56 61.77 28,724 -0.57(-0.92%)
Dec 11, 2012 61.64 62.92 61.19 62.34 18,391 +1.09(+1.77%)
Dec 10, 2012 61.90 62.22 60.81 61.26 15,442 -0.89(-1.44%)
Dec 07, 2012 62.34 62.41 61.51 62.15 19,145 +0.26(+0.41%)
Dec 06, 2012 62.41 62.41 61.32 61.90 9,514 -0.45(-0.72%)
Dec 05, 2012 62.54 62.54 62.09 62.34 10,326 +0.13(+0.21%)
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.