Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	46.54	46.54	44.68	45.12	10,790	+0.08(+0.18%)
Feb 27, 2003	44.88	46.46	44.29	45.04	6,710	+0.51(+1.15%)
Feb 26, 2003	44.80	45.47	44.09	44.52	3,270	+0.12(+0.27%)
Feb 25, 2003	44.92	45.63	43.89	44.41	3,169	-0.67(-1.49%)
Feb 24, 2003	45.47	46.62	44.17	45.08	11,987	+0.91(+2.06%)
Feb 21, 2003	44.17	44.48	44.05	44.17	14,971	+0.04(+0.09%)
Feb 20, 2003	43.89	44.29	43.50	44.13	3,119	+0.55(+1.27%)
Feb 19, 2003	43.97	44.48	42.70	43.57	3,877	-0.71(-1.61%)
Feb 18, 2003	43.38	44.48	42.70	44.29	4,029	+0.12(+0.27%)
Feb 14, 2003	44.37	44.84	43.61	44.17	9,677	-0.71(-1.58%)
Feb 13, 2003	44.68	45.16	44.29	44.88	20,248	+0.59(+1.33%)
Feb 12, 2003	44.41	46.66	44.05	44.29	15,527	+0.12(+0.27%)
Feb 11, 2003	45.47	45.47	43.50	44.17	11,464	-1.30(-2.87%)
Feb 10, 2003	43.42	45.47	43.42	45.47	11,532	+1.98(+4.55%)
Feb 07, 2003	43.77	44.64	43.14	43.50	12,122	+0.00(+0.00%)
Feb 06, 2003	42.82	43.57	42.78	43.50	9,340	-0.12(-0.27%)
Feb 05, 2003	44.17	44.52	42.90	43.61	4,720	+0.28(+0.64%)
Feb 04, 2003	43.54	43.54	42.31	43.34	2,427	-0.55(-1.26%)
Feb 03, 2003	40.13	43.89	40.10	43.89	4,636	+1.42(+3.35%)
Jan 31, 2003	43.50	43.50	39.82	42.47	1,129	-1.03(-2.36%)
Jan 30, 2003	40.63	44.60	39.34	43.50	25,374	+2.87(+7.06%)
Jan 29, 2003	40.33	40.65	38.36	40.63	7,519	+1.68(+4.31%)
Jan 28, 2003	37.37	39.74	36.58	38.95	4,518	+2.57(+7.07%)
Jan 27, 2003	35.86	37.52	35.82	36.38	4,838	-0.31(-0.84%)
Jan 24, 2003	36.38	37.21	36.38	36.69	7,620	+0.07(+0.19%)
Jan 23, 2003	38.16	38.16	35.63	36.62	10,655	-1.98(-5.12%)
Jan 22, 2003	39.66	39.66	35.43	38.59	6,929	-1.19(-2.98%)
Jan 21, 2003	43.34	43.34	39.58	39.78	4,585	-3.14(-7.32%)
Jan 17, 2003	43.30	43.30	42.51	42.92	6,322	-0.38(-0.87%)
Jan 16, 2003	42.90	43.50	42.07	43.30	2,394	-0.20(-0.45%)
Jan 15, 2003	42.78	43.50	42.55	43.50	2,023	+0.00(+0.00%)
Jan 14, 2003	44.88	45.04	41.52	43.50	9,795	-1.23(-2.74%)
Jan 13, 2003	45.08	45.67	44.09	44.72	5,125	+0.63(+1.44%)
Jan 10, 2003	43.65	44.68	43.65	44.09	2,765	-0.40(-0.89%)
Jan 09, 2003	47.45	47.45	44.13	44.48	2,883	+0.32(+0.72%)
Jan 08, 2003	46.62	46.62	43.93	44.17	2,883	-2.29(-4.94%)
Jan 07, 2003	48.16	49.03	43.50	46.46	15,797	-0.95(-2.00%)
Jan 06, 2003	45.12	48.04	43.50	47.41	17,315	+2.29(+5.08%)
Jan 03, 2003	44.68	45.43	43.69	45.12	3,641	-18.03(-28.55%)
Dec 31, 2002	61.05	63.39	60.10	63.15	4,248	+2.57(+4.24%)
Dec 30, 2002	58.36	60.58	57.69	60.58	2,984	+1.38(+2.34%)
Dec 27, 2002	59.87	59.87	58.36	59.19	1,652	-0.67(-1.12%)
Dec 26, 2002	59.55	60.26	59.55	59.87	2,697	+0.16(+0.26%)
Dec 24, 2002	60.46	60.46	59.55	59.71	1,567	-0.20(-0.33%)
Dec 23, 2002	59.31	59.91	59.43	59.91	4,467	+0.16(+0.26%)
Dec 20, 2002	59.31	59.91	59.11	59.75	2,630	+0.00(+0.00%)
Dec 19, 2002	58.96	61.17	58.92	59.75	9,222	-0.55(-0.92%)
Dec 18, 2002	60.30	60.89	59.79	60.30	6,221	+0.00(+0.00%)
Dec 17, 2002	60.30	60.85	58.88	60.30	8,109	+0.00(+0.01%)
Dec 16, 2002	60.30	60.70	59.31	60.30	4,484	+1.18(+2.00%)
Dec 13, 2002	60.89	60.89	58.32	59.11	14,685	-1.18(-1.96%)
Dec 12, 2002	59.55	61.29	56.07	60.30	7,755	+0.94(+1.59%)
Dec 11, 2002	60.18	60.70	59.35	59.35	3,945	-1.54(-2.53%)
Dec 10, 2002	60.50	62.67	60.50	60.89	5,057	+0.04(+0.07%)
Dec 09, 2002	58.17	62.08	58.17	60.85	4,687	+2.65(+4.55%)
Dec 06, 2002	57.34	58.80	54.41	58.20	12,999	+1.11(+1.94%)
Dec 05, 2002	69.95	71.13	55.56	57.10	63,342	-10.32(-15.31%)
Dec 04, 2002	65.05	70.62	64.69	67.42	4,855	-0.00(-0.01%)
Dec 03, 2002	67.26	69.36	67.02	67.42	9,542	-0.59(-0.87%)

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.