Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	45.43	45.43	45.12	45.12	101	-0.31(-0.69%)
Apr 30, 2002	45.43	45.43	45.16	45.43	472	+0.47(+1.06%)
Apr 29, 2002	44.96	44.96	44.96	44.96	0	+0.00(+0.00%)
Apr 26, 2002	45.11	45.11	44.96	44.96	303	-0.47(-1.04%)
Apr 25, 2002	45.47	45.47	45.27	45.43	3,877	-0.04(-0.09%)
Apr 24, 2002	43.77	45.67	43.77	45.47	30,550	+0.59(+1.32%)
Apr 23, 2002	44.88	44.88	44.88	44.88	2,023	-0.55(-1.22%)
Apr 22, 2002	44.68	45.43	44.68	45.43	134	+1.29(+2.93%)
Apr 19, 2002	44.14	44.14	44.14	44.14	16	-0.58(-1.30%)
Apr 18, 2002	45.47	45.47	44.72	44.72	4,923	-0.55(-1.22%)
Apr 17, 2002	45.63	45.63	45.20	45.27	9,087	-0.40(-0.87%)
Apr 16, 2002	44.50	45.67	44.50	45.67	691	+2.45(+5.67%)
Apr 15, 2002	44.29	44.50	43.22	43.22	556	-1.07(-2.41%)
Apr 12, 2002	43.26	45.47	43.22	44.29	876	+0.32(+0.72%)
Apr 11, 2002	44.00	44.29	43.97	43.97	724	-0.04(-0.09%)
Apr 10, 2002	44.01	44.29	44.01	44.01	320	-0.47(-1.07%)
Apr 09, 2002	44.82	44.84	44.48	44.48	1,551	+0.00(+0.00%)
Apr 08, 2002	44.48	44.48	44.48	44.48	202	+0.00(+0.00%)
Apr 05, 2002	44.48	44.88	44.10	44.48	1,871	+0.00(+0.00%)
Apr 04, 2002	44.10	44.48	44.10	44.48	151	+0.51(+1.17%)
Apr 03, 2002	45.87	45.87	43.97	43.97	775	-1.55(-3.40%)
Apr 02, 2002	45.52	45.52	45.52	45.52	50	+0.01(+0.01%)
Apr 01, 2002	45.51	45.51	45.51	45.51	84	-0.12(-0.26%)
Mar 29, 2002	45.12	45.63	44.29	45.63	1,922	+0.00(+0.00%)
Mar 28, 2002	45.12	45.63	44.29	45.63	1,922	+0.55(+1.23%)
Mar 27, 2002	45.31	45.47	45.08	45.08	1,197	-0.44(-0.96%)
Mar 26, 2002	45.63	45.63	45.39	45.51	556	-0.08(-0.17%)
Mar 25, 2002	45.59	45.59	44.21	45.59	961	+1.38(+3.13%)
Mar 22, 2002	44.41	44.41	44.21	44.21	286	-1.41(-3.09%)
Mar 21, 2002	44.25	46.66	43.97	45.62	472	+0.18(+0.39%)
Mar 20, 2002	44.48	46.03	44.09	45.44	826	+1.63(+3.72%)
Mar 19, 2002	43.06	43.81	43.06	43.81	370	+0.75(+1.74%)
Mar 18, 2002	43.13	43.13	42.51	43.06	438	-0.17(-0.39%)
Mar 15, 2002	42.31	43.23	42.31	43.23	1,365	+1.16(+2.75%)
Mar 14, 2002	40.81	42.07	40.81	42.07	1,787	+0.95(+2.31%)
Mar 13, 2002	40.49	41.12	40.33	41.12	1,197	+0.55(+1.36%)
Mar 12, 2002	40.41	40.61	39.94	40.57	10,604	+0.44(+1.08%)
Mar 11, 2002	40.29	40.41	39.94	40.13	1,804	+0.00(+0.00%)
Mar 08, 2002	39.58	40.13	39.58	40.13	354	+0.59(+1.50%)
Mar 07, 2002	39.54	39.54	39.54	39.54	2,158	+0.00(+0.00%)
Mar 06, 2002	39.19	39.54	39.19	39.54	438	-0.04(-0.10%)
Mar 05, 2002	39.58	39.58	39.58	39.58	50	+0.83(+2.14%)
Mar 04, 2002	40.10	40.10	38.59	38.75	2,259	-1.32(-3.30%)

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.