Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	53.72	53.85	50.90	52.03	39,019	-1.44(-2.70%)
Feb 28, 2012	53.66	54.22	53.09	53.47	26,988	-0.25(-0.47%)
Feb 27, 2012	53.16	53.97	51.77	53.72	27,554	+0.31(+0.59%)
Feb 24, 2012	53.66	54.22	53.09	53.41	31,230	-0.06(-0.12%)
Feb 23, 2012	52.90	53.59	52.72	53.47	40,341	+0.63(+1.19%)
Feb 22, 2012	52.34	52.90	52.03	52.84	32,182	+0.56(+1.08%)
Feb 21, 2012	52.15	52.78	51.59	52.28	85,597	+0.38(+0.73%)
Feb 17, 2012	51.59	52.72	51.08	51.90	56,960	+0.38(+0.73%)
Feb 16, 2012	49.83	51.77	49.70	51.52	70,154	+1.82(+3.66%)
Feb 15, 2012	49.39	49.89	49.01	49.70	34,700	+0.56(+1.15%)
Feb 14, 2012	48.57	49.26	48.20	49.14	23,178	+0.25(+0.51%)
Feb 13, 2012	48.76	49.20	48.13	48.89	23,252	+0.56(+1.17%)
Feb 10, 2012	47.70	48.76	47.07	48.32	39,637	+1.00(+2.12%)
Feb 09, 2012	48.01	48.01	47.01	47.32	14,193	-0.38(-0.79%)
Feb 08, 2012	48.01	48.01	47.19	47.70	9,590	+0.00(+0.00%)
Feb 07, 2012	47.57	48.07	46.94	47.70	6,405	+0.19(+0.40%)
Feb 06, 2012	48.07	48.51	47.01	47.51	16,640	-0.75(-1.56%)
Feb 03, 2012	47.70	48.57	47.13	48.26	19,710	+1.19(+2.53%)
Feb 02, 2012	46.13	47.32	45.62	47.07	19,735	+0.63(+1.35%)
Feb 01, 2012	46.44	46.50	45.56	46.44	16,750	+0.25(+0.54%)
Jan 31, 2012	45.94	46.63	45.94	46.19	7,285	+0.50(+1.10%)
Jan 30, 2012	46.13	46.75	45.62	45.69	21,470	-0.94(-2.02%)
Jan 27, 2012	45.88	47.01	45.81	46.63	17,772	+0.56(+1.23%)
Jan 26, 2012	45.69	46.06	44.93	46.06	17,804	+0.56(+1.24%)
Jan 25, 2012	44.62	45.50	44.18	45.50	21,718	+0.88(+1.97%)
Jan 24, 2012	43.93	44.75	43.62	44.62	17,024	+0.50(+1.14%)
Jan 23, 2012	44.24	44.31	43.89	44.12	11,784	+0.13(+0.29%)
Jan 20, 2012	43.24	44.43	42.74	43.99	12,218	+0.63(+1.45%)
Jan 19, 2012	43.68	43.68	43.18	43.37	4,134	-0.06(-0.14%)
Jan 18, 2012	42.80	43.43	42.42	43.43	6,345	+0.75(+1.76%)
Jan 17, 2012	42.80	43.55	42.49	42.67	11,154	+0.06(+0.15%)
Jan 13, 2012	42.42	42.80	42.11	42.61	7,046	-0.44(-1.02%)
Jan 12, 2012	43.11	43.11	42.61	43.05	6,271	-0.06(-0.15%)
Jan 11, 2012	42.36	43.18	42.17	43.11	10,058	+0.63(+1.48%)
Jan 10, 2012	42.74	42.80	42.17	42.49	9,716	+0.44(+1.04%)
Jan 09, 2012	42.80	42.80	41.67	42.05	9,604	-0.69(-1.62%)
Jan 06, 2012	42.80	43.05	42.55	42.74	10,610	-0.06(-0.15%)
Jan 05, 2012	43.11	43.26	41.17	42.80	9,752	-0.63(-1.45%)
Jan 04, 2012	43.49	44.27	43.30	43.43	14,709	+0.13(+0.29%)
Dec 30, 2011	43.50	43.74	43.08	43.30	8,038	-0.44(-1.00%)
Dec 29, 2011	42.74	43.87	42.62	43.74	6,581	+1.26(+2.95%)
Dec 28, 2011	43.30	43.87	42.24	42.49	9,578	-1.00(-2.31%)
Dec 27, 2011	43.62	44.31	42.99	43.49	8,147	-0.50(-1.14%)
Dec 23, 2011	44.06	44.56	43.37	43.99	6,589	+0.56(+1.30%)
Dec 21, 2011	43.55	43.61	42.87	43.43	14,383	-0.19(-0.43%)
Dec 20, 2011	41.94	43.68	41.70	43.61	46,236	+1.48(+3.52%)
Dec 19, 2011	43.06	43.30	41.82	42.13	13,870	-0.43(-1.02%)
Dec 16, 2011	42.99	43.24	42.25	42.56	28,157	+0.00(+0.00%)
Dec 15, 2011	41.76	42.99	39.90	42.56	12,843	+1.24(+2.99%)
Dec 14, 2011	39.34	41.39	38.85	41.32	13,379	+1.48(+3.73%)
Dec 13, 2011	41.20	41.32	39.47	39.84	7,749	-1.05(-2.57%)
Dec 12, 2011	42.38	42.38	40.58	40.89	14,121	-2.04(-4.76%)
Dec 09, 2011	40.71	43.24	38.79	42.93	14,030	+2.78(+6.93%)
Dec 08, 2011	42.75	42.75	40.15	40.15	10,980	-2.97(-6.89%)
Dec 07, 2011	42.81	43.37	41.51	43.12	10,774	+0.12(+0.29%)
Dec 06, 2011	43.24	43.37	42.87	42.99	13,094	-0.31(-0.71%)
Dec 05, 2011	43.30	43.43	42.07	43.30	15,423	+0.68(+1.60%)
Dec 02, 2011	42.69	42.86	42.31	42.62	9,408	+0.80(+1.92%)

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.