Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.46	16.15	15.17	15.93	88,900	+0.18(+1.14%)
Apr 29, 2021	15.50	15.81	14.77	15.75	128,904	+0.81(+5.42%)
Apr 28, 2021	15.03	15.32	14.49	14.94	98,635	-0.18(-1.19%)
Apr 27, 2021	15.69	15.85	14.90	15.12	113,546	-0.57(-3.63%)
Apr 26, 2021	14.42	15.88	14.37	15.69	155,340	+1.50(+10.57%)
Apr 23, 2021	13.90	15.23	13.84	14.19	130,000	+1.08(+8.24%)
Apr 22, 2021	12.90	13.41	12.77	13.11	68,586	+0.33(+2.58%)
Apr 21, 2021	12.07	12.95	11.94	12.78	66,959	+0.69(+5.71%)
Apr 20, 2021	12.17	12.46	11.76	12.09	72,992	-0.11(-0.90%)
Apr 19, 2021	12.39	12.60	12.15	12.20	46,581	-0.04(-0.33%)
Apr 16, 2021	12.98	12.98	12.12	12.24	56,500	-0.71(-5.48%)
Apr 15, 2021	13.25	13.53	12.75	12.95	74,560	-0.07(-0.54%)
Apr 14, 2021	13.17	13.74	12.92	13.02	193,030	+0.31(+2.44%)
Apr 13, 2021	12.86	12.90	12.18	12.71	152,827	-0.13(-1.01%)
Apr 12, 2021	13.17	13.17	12.71	12.84	58,659	-0.35(-2.65%)
Apr 09, 2021	12.76	13.55	12.61	13.19	76,000	+0.31(+2.41%)
Apr 08, 2021	14.03	14.03	12.79	12.88	150,350	+0.01(+0.08%)
Apr 07, 2021	12.97	13.28	12.69	12.87	90,263	-0.14(-1.08%)
Apr 06, 2021	12.79	13.36	12.62	13.01	88,292	+0.24(+1.88%)
Apr 05, 2021	13.08	13.46	12.57	12.77	129,947	-0.34(-2.59%)
Apr 01, 2021	13.13	13.74	12.65	13.11	119,400	+0.03(+0.23%)
Mar 31, 2021	13.16	13.56	12.70	13.08	170,715	+0.06(+0.46%)
Mar 30, 2021	12.52	13.62	11.71	13.02	229,907	+0.36(+2.84%)
Mar 29, 2021	13.10	13.14	12.31	12.66	91,459	-0.48(-3.65%)
Mar 26, 2021	12.98	13.52	12.69	13.14	86,500	+0.14(+1.08%)
Mar 25, 2021	13.29	13.58	12.85	13.00	99,949	-0.60(-4.41%)
Mar 24, 2021	14.35	14.51	13.43	13.60	69,864	-0.77(-5.36%)
Mar 23, 2021	14.55	14.72	13.94	14.37	180,558	-0.34(-2.31%)
Mar 22, 2021	14.88	14.99	14.22	14.71	157,772	+0.17(+1.17%)
Mar 19, 2021	14.37	15.09	14.04	14.54	490,000	-0.01(-0.07%)
Mar 18, 2021	14.83	15.17	14.33	14.55	185,399	-0.64(-4.21%)
Mar 17, 2021	15.71	16.00	14.90	15.19	226,681	-0.59(-3.74%)
Mar 16, 2021	16.02	16.02	14.47	15.78	224,710	-0.82(-4.94%)
Mar 15, 2021	14.84	16.75	14.20	16.60	148,483	+1.84(+12.47%)
Mar 12, 2021	14.00	14.95	13.52	14.76	94,400	+0.63(+4.46%)
Mar 11, 2021	14.87	15.30	14.13	14.13	233,097	-0.72(-4.85%)
Mar 10, 2021	15.06	15.33	14.21	14.85	75,312	+0.08(+0.54%)
Mar 09, 2021	14.48	15.00	14.33	14.77	136,997	+0.66(+4.68%)
Mar 08, 2021	13.55	14.59	13.30	14.11	76,332	+0.41(+2.99%)
Mar 05, 2021	14.00	14.00	12.52	13.70	144,000	-0.09(-0.65%)
Mar 04, 2021	15.44	15.68	13.63	13.79	202,681	-1.80(-11.55%)
Mar 03, 2021	15.57	16.00	14.81	15.59	197,379	-0.16(-1.02%)
Mar 02, 2021	15.47	15.79	15.12	15.75	170,497	+0.15(+0.96%)
Mar 01, 2021	15.44	15.88	14.62	15.60	121,230	+0.29(+1.89%)
Feb 26, 2021	15.29	15.85	14.77	15.31	218,300	-0.44(-2.79%)
Feb 25, 2021	16.34	16.89	15.47	15.75	89,451	-0.65(-3.96%)
Feb 24, 2021	15.72	16.89	15.56	16.40	86,239	+0.69(+4.39%)
Feb 23, 2021	15.60	15.99	14.27	15.71	228,691	-0.57(-3.50%)
Feb 22, 2021	16.16	17.12	15.86	16.28	153,007	+0.16(+0.99%)
Feb 19, 2021	16.05	16.38	15.30	16.12	93,400	+0.32(+2.03%)
Feb 18, 2021	16.00	16.50	14.01	15.80	420,104	-0.31(-1.92%)
Feb 17, 2021	16.15	16.82	15.53	16.11	316,080	-0.64(-3.82%)
Feb 16, 2021	17.00	17.17	16.27	16.75	272,589	-0.07(-0.42%)
Feb 12, 2021	17.26	17.26	15.35	16.82	192,000	-0.35(-2.04%)
Feb 11, 2021	16.17	17.55	15.05	17.17	288,743	+0.47(+2.81%)
Feb 10, 2021	14.50	17.80	14.09	16.70	1,567,156	+3.01(+21.99%)
Feb 09, 2021	14.12	14.16	13.48	13.69	38,736	-0.28(-2.00%)
Feb 08, 2021	12.67	14.08	12.67	13.97	97,471	+1.30(+10.26%)
Feb 05, 2021	12.61	13.23	12.13	12.67	95,800	+0.13(+1.04%)
Feb 04, 2021	12.19	12.61	12.09	12.54	72,969	+0.17(+1.37%)
Feb 03, 2021	12.41	12.95	12.23	12.37	46,341	+0.17(+1.39%)
Feb 02, 2021	12.38	12.96	12.20	12.20	53,708	+0.08(+0.66%)

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.