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 26, 2010 32.03 32.15 31.02 31.02 21,462 -1.01(-3.15%)
Feb 25, 2010 31.73 32.03 31.32 32.03 15,230 +0.06(+0.19%)
Feb 24, 2010 31.44 32.15 31.44 31.97 23,004 -0.18(-0.55%)
Feb 23, 2010 32.98 33.10 32.15 32.15 25,020 -0.77(-2.34%)
Feb 22, 2010 32.92 32.92 32.00 32.92 28,621 +0.24(+0.73%)
Feb 19, 2010 32.33 32.80 31.91 32.68 38,661 +0.36(+1.10%)
Feb 18, 2010 31.44 32.56 31.32 32.33 47,252 +1.01(+3.22%)
Feb 17, 2010 31.14 31.73 30.90 31.32 69,469 +0.71(+2.33%)
Feb 16, 2010 30.07 30.84 29.83 30.61 23,779 +0.95(+3.20%)
Feb 12, 2010 29.60 29.66 29.66 29.66 27,380 -0.24(-0.79%)
Feb 11, 2010 29.60 30.43 29.18 29.89 28,510 +0.30(+1.00%)
Feb 10, 2010 29.89 30.01 29.36 29.60 20,424 -0.47(-1.58%)
Feb 09, 2010 29.72 30.43 28.94 30.07 47,330 +0.83(+2.84%)
Feb 08, 2010 30.37 30.37 29.18 29.24 29,762 -1.13(-3.71%)
Feb 05, 2010 30.37 30.55 29.60 30.37 35,310 -0.06(-0.19%)
Feb 04, 2010 30.55 31.02 30.37 30.43 36,457 -0.24(-0.77%)
Feb 03, 2010 30.55 30.90 30.49 30.66 23,767 +0.06(+0.19%)
Feb 02, 2010 31.02 31.02 30.49 30.61 19,890 -0.06(-0.19%)
Feb 01, 2010 31.32 31.44 30.31 30.66 29,212 -0.65(-2.08%)
Jan 29, 2010 31.44 31.67 31.02 31.32 25,623 -0.24(-0.75%)
Jan 28, 2010 31.73 32.21 31.14 31.55 33,330 -0.42(-1.30%)
Jan 27, 2010 31.73 32.33 31.49 31.97 18,537 +0.00(+0.00%)
Jan 26, 2010 32.33 32.62 31.49 31.97 23,260 -0.36(-1.10%)
Jan 25, 2010 32.03 32.68 31.67 32.33 22,292 +0.71(+2.25%)
Jan 22, 2010 32.62 32.86 31.44 31.61 25,071 -0.95(-2.91%)
Jan 21, 2010 32.44 32.92 31.44 32.56 64,796 +0.06(+0.18%)
Jan 20, 2010 33.87 34.10 32.21 32.50 65,397 -1.54(-4.53%)
Jan 19, 2010 31.49 34.16 31.44 34.05 120,818 +2.79(+8.92%)
Jan 15, 2010 31.55 31.26 31.26 31.26 45,285 -0.18(-0.57%)
Jan 14, 2010 31.32 31.61 31.14 31.44 37,744 +0.18(+0.57%)
Jan 13, 2010 31.55 31.61 31.08 31.26 39,064 -0.06(-0.19%)
Jan 12, 2010 31.38 31.55 31.08 31.32 39,891 -0.12(-0.38%)
Jan 11, 2010 31.49 31.61 30.90 31.44 63,148 +0.59(+1.92%)
Jan 08, 2010 30.61 31.14 30.55 30.84 58,697 +0.24(+0.78%)
Jan 07, 2010 30.84 30.96 30.25 30.61 27,973 -0.12(-0.39%)
Jan 06, 2010 30.84 31.02 30.55 30.72 53,526 -0.06(-0.19%)
Jan 05, 2010 30.31 31.20 30.31 30.78 28,558 -0.36(-1.14%)
Jan 04, 2010 31.02 31.32 30.61 31.14 20,092 +0.59(+1.94%)
Dec 31, 2009 30.84 30.55 30.55 30.55 31,477 -0.30(-0.96%)
Dec 30, 2009 30.90 31.14 30.61 30.84 22,710 -0.12(-0.38%)
Dec 29, 2009 31.26 31.44 30.72 30.96 30,116 -0.12(-0.38%)
Dec 28, 2009 31.26 31.43 30.78 31.08 40,929 +0.00(+0.00%)
Dec 24, 2009 31.08 31.73 30.78 31.08 34,524 +0.36(+1.16%)
Dec 23, 2009 30.07 30.96 30.01 30.72 55,717 +0.89(+2.98%)
Dec 22, 2009 30.07 30.25 29.66 29.83 33,429 -0.36(-1.18%)
Dec 21, 2009 30.07 30.55 29.95 30.19 26,603 +0.12(+0.39%)
Dec 18, 2009 30.01 30.07 29.36 30.07 75,885 +0.36(+1.20%)
Dec 17, 2009 30.13 30.37 29.66 29.72 14,309 -0.47(-1.57%)
Dec 16, 2009 30.49 30.55 29.95 30.19 19,912 +0.06(+0.20%)
Dec 15, 2009 30.84 31.14 30.13 30.13 36,204 -0.71(-2.31%)
Dec 14, 2009 30.31 31.02 30.25 30.84 41,179 +0.53(+1.76%)
Dec 11, 2009 28.77 30.37 28.77 30.31 55,061 +1.60(+5.58%)
Dec 10, 2009 28.94 29.24 28.47 28.71 51,945 -0.06(-0.21%)
Dec 09, 2009 28.83 29.54 28.65 28.77 85,568 +0.00(+0.00%)
Dec 08, 2009 29.30 29.48 28.77 28.77 32,225 -0.65(-2.22%)
Dec 07, 2009 29.89 30.13 29.18 29.42 32,794 -0.18(-0.60%)
Dec 04, 2009 29.83 30.55 29.12 29.60 37,542 +0.42(+1.42%)
Dec 03, 2009 30.66 30.78 29.06 29.18 27,491 -1.25(-4.09%)
Dec 02, 2009 30.72 31.14 30.31 30.43 20,965 -0.18(-0.58%)
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.