Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	53.38	54.21	52.73	54.06	9,344	+0.80(+1.50%)
Jul 30, 2007	53.32	53.62	53.20	53.26	11,699	-0.53(-0.99%)
Jul 27, 2007	53.50	54.27	53.38	53.80	12,277	-0.36(-0.66%)
Jul 26, 2007	53.32	55.16	53.03	54.15	10,371	+0.00(+0.00%)
Jul 25, 2007	54.15	54.27	53.56	54.15	12,007	-0.42(-0.76%)
Jul 24, 2007	52.31	54.75	49.41	54.57	32,992	-2.19(-3.87%)
Jul 23, 2007	56.82	57.12	55.22	56.76	6,720	+0.42(+0.74%)
Jul 20, 2007	56.52	56.82	56.17	56.35	8,731	-0.42(-0.73%)
Jul 19, 2007	56.29	57.35	56.11	56.76	10,684	+0.36(+0.63%)
Jul 18, 2007	54.69	56.52	54.69	56.41	10,172	+1.13(+2.04%)
Jul 17, 2007	55.58	58.24	55.16	55.28	21,032	-0.42(-0.75%)
Jul 16, 2007	55.58	56.11	55.58	55.69	3,733	+0.12(+0.21%)
Jul 13, 2007	55.81	56.11	55.46	55.58	9,614	-0.42(-0.74%)
Jul 12, 2007	55.63	56.11	54.98	55.99	10,320	+0.42(+0.75%)
Jul 11, 2007	55.58	55.99	55.10	55.58	7,044	-0.42(-0.74%)
Jul 10, 2007	55.93	56.05	55.58	55.99	5,379	+0.18(+0.32%)
Jul 09, 2007	55.52	55.81	55.22	55.81	4,479	+0.18(+0.32%)
Jul 06, 2007	55.16	55.81	54.92	55.63	4,308	+0.12(+0.21%)
Jul 05, 2007	55.75	55.75	54.80	55.52	5,863	-0.30(-0.53%)
Jul 03, 2007	55.81	55.93	55.34	55.81	2,088	+0.00(+0.00%)
Jul 02, 2007	54.86	56.05	54.46	55.81	5,465	+0.95(+1.73%)
Jun 29, 2007	55.46	55.81	54.57	54.86	9,538	-0.36(-0.64%)
Jun 28, 2007	54.39	56.23	54.32	55.22	28,447	+0.89(+1.64%)
Jun 27, 2007	52.79	54.33	52.37	54.33	17,591	+1.84(+3.50%)
Jun 26, 2007	52.37	52.49	52.19	52.49	2,851	+0.06(+0.11%)
Jun 25, 2007	52.79	52.79	51.90	52.43	10,701	-0.36(-0.67%)
Jun 22, 2007	52.37	53.20	52.19	52.79	28,925	+0.06(+0.11%)
Jun 21, 2007	53.08	53.26	51.90	52.73	10,902	-0.18(-0.34%)
Jun 20, 2007	52.55	52.97	52.25	52.91	7,098	+0.12(+0.22%)
Jun 19, 2007	52.79	52.79	51.90	52.79	7,536	+0.71(+1.37%)
Jun 18, 2007	52.08	52.19	51.60	52.08	18,647	+0.00(+0.00%)
Jun 15, 2007	52.79	52.79	51.78	52.08	5,648	+0.06(+0.11%)
Jun 14, 2007	51.36	52.02	51.13	52.02	3,945	+0.36(+0.69%)
Jun 13, 2007	50.53	51.78	50.47	51.66	1,871	+1.66(+3.32%)
Jun 12, 2007	50.12	50.30	49.82	50.00	5,917	-0.18(-0.35%)
Jun 11, 2007	50.00	50.53	49.82	50.18	5,750	-0.42(-0.82%)
Jun 08, 2007	50.18	50.71	49.82	50.59	2,648	+0.36(+0.71%)
Jun 07, 2007	50.59	50.89	50.24	50.24	7,703	-1.01(-1.97%)
Jun 06, 2007	51.90	51.90	51.01	51.25	3,382	-0.59(-1.14%)
Jun 05, 2007	50.83	52.31	50.77	51.84	3,225	+0.42(+0.81%)
Jun 04, 2007	51.25	51.72	50.95	51.42	6,348	-0.59(-1.14%)
Jun 01, 2007	51.96	52.79	51.96	52.02	4,470	-0.30(-0.57%)
May 31, 2007	52.52	52.85	52.25	52.31	12,176	-0.12(-0.23%)
May 30, 2007	52.25	52.73	52.08	52.43	6,517	+0.42(+0.80%)
May 29, 2007	52.19	52.43	51.66	52.02	3,522	+0.42(+0.80%)
May 25, 2007	51.72	51.84	51.19	51.60	4,574	+0.30(+0.58%)
May 24, 2007	53.14	53.14	51.07	51.31	9,599	-1.42(-2.70%)
May 23, 2007	52.19	53.14	52.19	52.73	9,686	+0.53(+1.02%)
May 22, 2007	52.49	53.32	51.99	52.19	13,031	+0.00(+0.00%)
May 21, 2007	51.31	52.97	51.31	52.19	11,094	+0.65(+1.27%)
May 18, 2007	51.01	51.72	50.59	51.54	9,290	+1.13(+2.24%)
May 17, 2007	49.11	50.47	48.70	50.42	6,394	+1.36(+2.78%)
May 16, 2007	49.17	49.17	48.58	49.05	6,229	-0.12(-0.24%)
May 15, 2007	48.28	49.17	48.16	49.17	5,875	+0.95(+1.97%)
May 14, 2007	47.15	48.52	46.20	48.22	22,323	+0.71(+1.50%)
May 11, 2007	46.17	48.41	45.67	47.51	9,733	-1.13(-2.32%)
May 10, 2007	46.50	48.64	46.50	48.64	7,506	+1.48(+3.14%)
May 09, 2007	47.57	48.22	46.44	47.15	9,501	-1.01(-2.09%)
May 08, 2007	47.69	48.46	45.20	48.16	8,782	+0.83(+1.75%)
May 07, 2007	48.81	48.81	47.03	47.33	4,285	-1.48(-3.04%)
May 04, 2007	49.23	49.23	47.92	48.81	4,338	-0.18(-0.36%)
May 03, 2007	47.15	49.23	47.15	48.99	4,751	+1.54(+3.25%)
May 02, 2007	46.92	47.45	46.56	47.45	9,921	+0.42(+0.88%)

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.