Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.82	19.96	18.29	18.36	136,990	-1.32(-6.71%)
May 30, 2018	20.59	20.97	19.41	19.68	116,735	-0.97(-4.71%)
May 29, 2018	20.31	20.73	19.96	20.66	38,787	+0.35(+1.71%)
May 25, 2018		20.31	20.31	20.31	0	-0.14(-0.68%)
May 24, 2018	20.66	21.42	20.03	20.45	71,518	-0.28(-1.34%)
May 23, 2018	20.24	20.80	19.89	20.73	57,661	+0.56(+2.76%)
May 22, 2018	19.48	20.73	19.41	20.17	67,947	+0.70(+3.57%)
May 21, 2018	19.41	19.75	19.27	19.48	43,877	+0.14(+0.72%)
May 18, 2018	19.34	19.62	18.92	19.34	53,602	+0.14(+0.72%)
May 17, 2018	19.55	19.82	19.13	19.20	50,820	-0.42(-2.13%)
May 16, 2018	18.92	19.68	18.78	19.62	63,748	+0.77(+4.06%)
May 15, 2018	19.20	19.20	18.57	18.85	64,734	-0.49(-2.52%)
May 14, 2018	18.92	19.48	18.57	19.34	76,072	+0.42(+2.21%)
May 11, 2018	19.62	19.84	18.57	18.92	81,317	-0.77(-3.89%)
May 10, 2018	19.68	20.00	19.20	19.68	87,193	+0.21(+1.07%)
May 09, 2018	18.64	19.89	18.64	19.48	122,023	+0.77(+4.09%)
May 08, 2018	19.13	19.20	17.39	18.71	178,007	-0.63(-3.24%)
May 07, 2018	18.02	20.45	18.02	19.34	303,804	+1.18(+6.51%)
May 04, 2018	15.72	19.06	15.72	18.15	326,486	+1.53(+9.21%)
May 03, 2018	16.97	17.04	15.93	16.62	150,649	-0.07(-0.42%)
May 02, 2018	17.95	18.02	16.59	16.69	132,683	-1.39(-7.69%)
May 01, 2018	17.46	18.71	17.46	18.09	125,704	+0.56(+3.17%)
Apr 30, 2018	17.95	18.25	17.32	17.53	77,720	-0.49(-2.70%)
Apr 27, 2018	18.09	19.06	17.67	18.02	83,464	-0.07(-0.38%)
Apr 26, 2018	17.53	18.29	16.98	18.09	92,211	+0.77(+4.42%)
Apr 25, 2018	17.25	17.95	16.55	17.32	154,143	+0.14(+0.81%)
Apr 24, 2018	16.14	17.25	16.14	17.18	223,669	+1.32(+8.33%)
Apr 23, 2018	17.53	17.74	15.44	15.86	302,339	-1.60(-9.16%)
Apr 20, 2018	18.92	18.92	17.39	17.46	411,727	-1.04(-5.64%)
Apr 19, 2018	22.25	22.33	18.09	18.50	1,065,145	-32.97(-64.05%)
Apr 18, 2018	51.26	52.75	51.26	51.47	54,383	+0.21(+0.41%)
Apr 17, 2018	50.99	51.47	50.92	51.26	50,530	+0.49(+0.96%)
Apr 16, 2018	49.25	50.99	48.76	50.78	66,369	+1.88(+3.84%)
Apr 13, 2018	50.50	50.50	48.69	48.90	56,083	-1.11(-2.23%)
Apr 12, 2018	50.15	51.22	49.80	50.01	63,593	+0.21(+0.42%)
Apr 11, 2018	49.87	51.06	49.46	49.80	74,534	-0.28(-0.56%)
Apr 10, 2018	48.41	51.02	48.20	50.08	86,671	+1.60(+3.30%)
Apr 09, 2018	51.54	51.54	47.65	48.48	100,803	-2.71(-5.30%)
Apr 06, 2018	51.06	52.48	50.81	51.19	48,315	-0.28(-0.54%)
Apr 05, 2018	50.22	52.59	50.01	51.47	51,075	+1.81(+3.64%)
Apr 04, 2018	48.55	49.87	48.13	49.66	78,410	+0.83(+1.71%)
Apr 03, 2018	50.01	50.50	48.48	48.83	72,261	-0.90(-1.82%)
Apr 02, 2018	52.52	52.79	48.41	49.73	60,973	-3.13(-5.92%)
Mar 29, 2018		52.86	52.86	52.86	0	+2.02(+3.97%)
Mar 28, 2018	51.33	51.68	50.26	50.85	52,295	-0.49(-0.95%)
Mar 27, 2018	50.15	52.72	48.83	51.33	73,964	+1.25(+2.50%)
Mar 26, 2018	50.78	51.13	47.79	50.08	65,202	+0.07(+0.14%)
Mar 23, 2018	50.78	51.42	50.01	50.01	36,946	-0.49(-0.96%)
Mar 22, 2018	50.71	52.03	49.94	50.50	32,454	-0.77(-1.49%)
Mar 21, 2018	50.78	51.82	50.36	51.26	32,961	+0.49(+0.96%)
Mar 20, 2018	51.26	51.72	50.08	50.78	40,997	-0.63(-1.22%)
Mar 19, 2018	52.72	52.79	49.87	51.40	49,994	-1.25(-2.38%)
Mar 16, 2018	52.24	53.42	51.82	52.66	87,243	+0.49(+0.93%)
Mar 15, 2018	52.52	53.42	51.26	52.17	35,343	-0.14(-0.27%)
Mar 14, 2018	53.77	54.53	51.61	52.31	42,434	-1.25(-2.34%)
Mar 13, 2018	53.28	54.32	52.86	53.56	45,018	+0.83(+1.58%)
Mar 12, 2018	52.38	53.00	52.24	52.72	28,317	+0.49(+0.93%)
Mar 09, 2018	51.68	52.59	50.85	52.24	31,783	+0.90(+1.76%)
Mar 08, 2018	52.79	52.85	50.99	51.33	34,615	-1.15(-2.19%)
Mar 07, 2018	52.14	53.58	51.72	52.48	35,000	-0.21(-0.39%)
Mar 06, 2018	52.21	53.65	52.00	52.69	52,542	+0.97(+1.87%)
Mar 05, 2018	50.34	52.21	50.34	51.72	30,031	+1.03(+2.04%)
Mar 02, 2018	48.27	50.90	48.07	50.69	39,679	+2.21(+4.55%)

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.