Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	53.44	53.68	53.03	53.08	33,290	-0.59(-1.11%)
Feb 25, 2005	54.33	54.33	53.26	53.68	16,700	-0.12(-0.22%)
Feb 24, 2005	53.38	54.98	53.32	53.80	17,206	-0.36(-0.66%)
Feb 23, 2005	55.28	55.46	54.15	54.15	14,931	-0.36(-0.65%)
Feb 22, 2005	55.16	56.64	54.27	54.51	27,668	-1.54(-2.75%)
Feb 18, 2005	58.01	58.01	55.75	56.05	28,860	-1.07(-1.87%)
Feb 17, 2005	57.00	59.73	57.00	57.12	43,249	-2.67(-4.46%)
Feb 16, 2005	58.36	59.79	57.18	59.79	43,359	+3.20(+5.66%)
Feb 15, 2005	56.58	57.83	54.27	56.58	45,181	-0.36(-0.63%)
Feb 14, 2005	54.75	56.94	53.32	56.94	23,011	+2.02(+3.67%)
Feb 11, 2005	53.08	54.92	53.08	54.92	24,594	+1.84(+3.46%)
Feb 10, 2005	51.60	54.57	51.48	53.08	35,077	+1.36(+2.64%)
Feb 09, 2005	53.44	54.09	51.72	51.72	31,200	-1.90(-3.55%)
Feb 08, 2005	54.03	54.15	53.32	53.62	23,534	+0.24(+0.46%)
Feb 07, 2005	53.97	53.97	53.14	53.38	53,482	+0.00(+0.00%)
Feb 04, 2005	52.43	54.27	52.19	53.38	48,217	+0.00(+0.00%)
Feb 03, 2005	54.86	55.81	52.85	53.38	157,416	-2.14(-3.85%)
Feb 02, 2005	54.57	55.75	54.57	55.52	34,927	+0.36(+0.65%)
Feb 01, 2005	55.28	56.35	54.80	55.16	40,412	-0.59(-1.06%)
Jan 31, 2005	57.77	57.77	54.86	55.75	58,675	-0.53(-0.95%)
Jan 28, 2005	63.46	65.24	54.75	56.29	145,457	-13.46(-19.30%)
Jan 27, 2005	65.84	70.94	65.84	69.75	14,443	+2.94(+4.39%)
Jan 26, 2005	66.37	67.32	66.19	66.82	8,791	+0.74(+1.12%)
Jan 25, 2005	65.84	66.67	65.24	66.07	6,818	+0.18(+0.27%)
Jan 24, 2005	69.16	69.51	65.24	65.90	10,371	-1.36(-2.03%)
Jan 21, 2005	66.43	70.11	65.66	67.26	8,596	+0.18(+0.27%)
Jan 20, 2005	66.79	69.99	65.90	67.08	10,428	-0.36(-0.53%)
Jan 19, 2005	69.69	70.46	67.08	67.44	9,042	-2.73(-3.89%)
Jan 18, 2005	72.18	72.18	66.84	70.17	18,883	+0.00(+0.00%)
Jan 14, 2005	68.03	70.64	67.85	70.17	8,377	+1.36(+1.98%)
Jan 13, 2005	71.29	71.71	68.68	68.80	10,430	-0.77(-1.11%)
Jan 12, 2005	70.58	71.17	66.49	69.57	16,331	-1.19(-1.68%)
Jan 11, 2005	73.49	78.23	69.64	70.76	10,392	+0.53(+0.76%)
Jan 10, 2005	71.17	71.97	69.71	70.23	27,095	-0.95(-1.33%)
Jan 07, 2005	70.82	71.53	69.79	71.17	15,522	-0.04(-0.06%)
Jan 06, 2005	69.59	71.65	69.59	71.21	9,924	+1.15(+1.64%)
Jan 05, 2005	71.17	71.77	69.55	70.07	9,688	-1.94(-2.69%)
Jan 04, 2005	75.52	75.52	70.94	72.00	20,643	-2.41(-3.24%)
Jan 03, 2005	74.58	77.11	73.98	74.42	12,594	-0.71(-0.95%)
Dec 31, 2004	77.42	77.46	75.09	75.13	5,041	-1.34(-1.76%)
Dec 30, 2004	74.97	77.24	74.93	76.47	4,451	+1.46(+1.95%)
Dec 29, 2004	75.60	75.64	75.01	75.01	3,692	-0.99(-1.30%)
Dec 28, 2004	75.84	76.83	74.69	76.00	7,114	+0.83(+1.10%)
Dec 27, 2004	75.13	75.76	75.13	75.17	8,362	-0.71(-0.94%)
Dec 23, 2004	77.11	77.11	75.60	75.88	5,833	-1.38(-1.79%)
Dec 22, 2004	76.99	79.08	75.84	77.26	18,545	+0.75(+0.98%)
Dec 21, 2004	73.19	77.50	73.19	76.51	15,342	+2.17(+2.93%)
Dec 20, 2004	76.32	76.32	74.34	74.34	16,505	-1.90(-2.49%)
Dec 17, 2004	75.25	76.32	74.81	76.24	14,432	+1.46(+1.96%)
Dec 16, 2004	76.55	76.55	72.37	74.77	9,424	-1.78(-2.32%)
Dec 15, 2004	74.93	76.63	74.10	76.55	13,353	+0.04(+0.05%)
Dec 14, 2004	76.87	77.34	75.92	76.51	11,700	-0.40(-0.51%)
Dec 13, 2004	75.60	76.91	74.26	76.91	18,916	+2.29(+3.07%)
Dec 10, 2004	75.25	75.25	72.91	74.61	12,880	+0.12(+0.16%)
Dec 09, 2004	71.37	75.45	70.38	74.50	24,210	+3.32(+4.67%)
Dec 08, 2004	68.68	71.17	68.68	71.17	16,775	+2.49(+3.63%)
Dec 07, 2004	70.54	70.54	68.68	68.68	18,647	+0.32(+0.46%)
Dec 06, 2004	70.38	70.58	68.29	68.37	13,032	-0.91(-1.31%)
Dec 03, 2004	69.99	70.15	68.92	69.28	20,333	+2.69(+4.04%)
Dec 02, 2004	68.68	68.76	66.51	66.59	11,549	-1.66(-2.43%)

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.