Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	40.10	40.10	40.10	40.10	16	-0.24(-0.59%)
Jul 30, 2002	38.95	40.33	38.95	40.33	252	+2.37(+6.25%)
Jul 29, 2002	37.13	38.95	36.22	37.96	488	+2.37(+6.67%)
Jul 26, 2002	35.59	35.59	35.59	35.59	101	-1.54(-4.15%)
Jul 25, 2002	37.13	37.13	37.13	37.13	118	+1.54(+4.33%)
Jul 24, 2002	36.58	36.58	35.59	35.59	269	+0.40(+1.12%)
Jul 23, 2002	35.78	37.56	35.19	35.19	758	-0.59(-1.66%)
Jul 22, 2002	36.38	37.17	31.63	35.78	1,416	-2.92(-7.55%)
Jul 19, 2002	39.01	39.01	36.41	38.71	84	-2.42(-5.87%)
Jul 17, 2002	39.77	42.47	38.95	41.12	859	+0.32(+0.77%)
Jul 12, 2002	42.39	42.51	40.81	40.81	219	-1.70(-4.00%)
Jul 11, 2002	43.85	43.85	40.78	42.51	438	-2.81(-6.20%)
Jul 10, 2002	46.03	46.03	41.56	45.31	472	-0.12(-0.26%)
Jul 09, 2002	41.52	45.43	41.52	45.43	118	+3.91(+9.43%)
Jul 08, 2002	44.13	44.13	41.52	41.52	84	-2.61(-5.91%)
Jul 05, 2002	43.14	44.13	43.14	44.13	33	+1.62(+3.81%)
Jul 04, 2002	42.51	42.51	42.51	42.51	0	+0.00(+0.00%)
Jul 03, 2002	42.51	42.51	42.51	42.51	0	+0.00(+0.00%)
Jul 02, 2002	42.50	42.51	41.37	42.51	354	+0.16(+0.37%)
Jul 01, 2002	42.15	42.35	42.15	42.35	101	+0.19(+0.46%)
Jun 28, 2002	41.84	45.67	41.84	42.15	539	-0.12(-0.27%)
Jun 27, 2002	42.15	42.27	42.15	42.27	101	+1.11(+2.69%)
Jun 26, 2002	42.67	42.67	41.16	41.16	101	-1.34(-3.16%)
Jun 25, 2002	40.73	42.74	40.73	42.51	488	-0.93(-2.14%)
Jun 21, 2002	41.16	41.16	41.16	43.44	691	+1.89(+4.55%)
Jun 20, 2002	40.73	41.55	40.73	41.55	303	+0.82(+2.01%)
Jun 19, 2002	40.89	41.99	39.66	40.73	1,584	-0.59(-1.42%)
Jun 18, 2002	41.31	41.31	41.31	41.31	33	-1.27(-2.98%)
Jun 17, 2002	42.58	42.58	42.58	42.58	16	+0.08(+0.18%)
Jun 14, 2002	43.26	43.26	39.15	42.51	185	+1.66(+4.08%)
Jun 12, 2002	40.73	40.93	40.73	40.84	893	+0.04(+0.09%)
Jun 11, 2002	40.53	43.22	40.53	40.81	590	-1.15(-2.73%)
Jun 10, 2002	41.52	41.95	40.73	41.95	151	-0.91(-2.12%)
Jun 07, 2002	42.86	42.86	42.86	42.86	134	+2.10(+5.14%)
Jun 06, 2002	41.76	43.50	40.33	40.77	927	-2.77(-6.36%)
Jun 05, 2002	43.70	43.77	43.54	43.54	303	+0.00(+0.00%)
May 31, 2002	43.06	43.54	41.77	43.54	269	+0.44(+1.01%)
May 28, 2002	42.85	43.22	42.70	43.10	354	-0.44(-1.00%)
May 27, 2002	43.54	43.73	43.54	43.54	202	+0.00(+0.00%)
May 24, 2002	43.54	43.73	43.54	43.54	202	+0.00(+0.00%)
May 23, 2002	41.52	44.88	41.52	43.54	1,601	+1.62(+3.87%)
May 22, 2002	42.39	42.51	41.87	41.91	3,017	-0.41(-0.96%)
May 21, 2002	42.23	42.71	41.91	42.32	2,765	-0.78(-1.81%)
May 20, 2002	43.20	43.69	41.72	43.10	1,804	-0.14(-0.32%)
May 17, 2002	43.48	43.48	42.23	43.24	1,534	+0.14(+0.32%)
May 16, 2002	43.10	44.09	42.55	43.10	1,365	+0.00(+0.00%)
May 15, 2002	45.33	45.33	41.52	43.10	2,815	-2.17(-4.80%)
May 14, 2002	43.50	46.00	43.50	45.27	354	+1.78(+4.09%)
May 13, 2002	45.16	45.16	43.50	43.50	472	-1.78(-3.93%)
May 10, 2002	45.48	45.48	45.27	45.27	252	-0.20(-0.43%)
May 09, 2002	45.47	45.67	45.16	45.47	10,874	-0.20(-0.43%)
May 08, 2002	45.28	45.67	44.76	45.67	2,596	+0.20(+0.43%)
May 07, 2002	45.08	45.67	45.08	45.47	7,519	+0.40(+0.88%)
May 06, 2002	45.27	45.44	45.08	45.08	1,247	-0.38(-0.83%)
May 03, 2002	45.12	45.47	44.68	45.45	7,688	+0.05(+0.11%)
May 02, 2002	45.43	45.43	45.40	45.40	320	+0.28(+0.62%)

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.