Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.62	11.91	10.99	11.82	1,098,750	+0.07(+0.60%)
May 27, 2022	11.11	11.75	10.77	11.75	2,446,089	+1.49(+14.52%)
May 26, 2022	10.36	10.85	10.19	10.26	808,768	-0.04(-0.39%)
May 25, 2022	10.47	10.80	10.13	10.30	527,134	-0.28(-2.65%)
May 24, 2022	10.53	10.60	10.18	10.58	290,743	-0.22(-2.04%)
May 23, 2022	10.71	10.94	10.53	10.80	204,268	+0.19(+1.79%)
May 20, 2022	10.89	10.89	9.880	10.61	307,814	+0.17(+1.63%)
May 19, 2022	10.69	11.02	10.30	10.44	309,753	-0.35(-3.24%)
May 18, 2022	11.98	12.49	10.74	10.79	354,024	-1.53(-12.42%)
May 17, 2022	13.40	13.40	12.00	12.32	599,739	-0.58(-4.50%)
May 16, 2022	11.67	13.09	11.63	12.90	399,412	+1.07(+9.04%)
May 13, 2022	11.70	13.07	11.43	11.83	465,724	+1.20(+11.29%)
May 12, 2022	10.76	10.91	10.23	10.63	725,440	-0.26(-2.39%)
May 11, 2022	12.15	12.33	10.87	10.89	716,486	-1.29(-10.59%)
May 10, 2022	12.78	13.28	12.10	12.18	352,596	-0.35(-2.79%)
May 09, 2022	14.71	14.71	12.46	12.53	663,457	-2.47(-16.47%)
May 06, 2022	15.20	15.71	14.34	15.00	611,778	-0.34(-2.22%)
May 05, 2022	15.47	16.02	14.86	15.34	654,231	-0.34(-2.17%)
May 04, 2022	15.46	15.70	14.72	15.68	528,629	+0.12(+0.77%)
May 03, 2022	15.35	15.67	15.14	15.56	239,244	+0.27(+1.77%)
May 02, 2022	14.71	15.38	14.52	15.29	890,878	+0.55(+3.73%)
Apr 29, 2022	14.53	15.20	14.50	14.74	407,958	+0.09(+0.61%)
Apr 28, 2022	14.83	15.07	13.85	14.65	512,597	+0.00(+0.00%)
Apr 27, 2022	13.74	14.73	13.74	14.65	785,359	+0.93(+6.78%)
Apr 26, 2022	14.43	14.44	13.70	13.72	154,239	-0.81(-5.57%)
Apr 25, 2022	13.73	14.57	13.73	14.53	329,404	+0.60(+4.31%)
Apr 22, 2022	13.82	14.31	13.42	13.93	250,546	+0.08(+0.58%)
Apr 21, 2022	15.25	15.60	13.82	13.85	485,011	-1.49(-9.71%)
Apr 20, 2022	16.00	16.00	15.18	15.34	268,372	-0.56(-3.52%)
Apr 19, 2022	15.95	16.32	15.42	15.90	250,947	+0.00(+0.00%)
Apr 18, 2022	16.85	17.09	15.70	15.90	252,127	-1.01(-5.97%)
Apr 14, 2022	17.42	17.42	16.71	16.91	253,420	-0.55(-3.15%)
Apr 13, 2022	17.38	17.55	17.16	17.46	186,379	+0.24(+1.39%)
Apr 12, 2022	18.01	18.02	16.82	17.22	323,702	-0.36(-2.05%)
Apr 11, 2022	18.05	18.22	17.03	17.58	184,841	-0.66(-3.62%)
Apr 08, 2022	19.02	19.05	18.22	18.24	174,795	-0.75(-3.95%)
Apr 07, 2022	19.36	19.61	18.55	18.99	259,082	-0.39(-2.01%)
Apr 06, 2022	18.83	19.65	18.15	19.38	912,036	+0.16(+0.83%)
Apr 05, 2022	19.86	20.41	19.18	19.22	264,570	-0.58(-2.93%)
Apr 04, 2022	21.00	21.17	19.00	19.80	351,300	-1.01(-4.85%)
Apr 01, 2022	20.11	21.00	19.43	20.81	1,879,793	+0.84(+4.21%)
Mar 31, 2022	19.64	20.09	19.04	19.97	571,046	+0.40(+2.04%)
Mar 30, 2022	19.00	19.59	18.89	19.57	511,647	+0.61(+3.22%)
Mar 29, 2022	17.26	19.05	17.07	18.96	578,450	+1.91(+11.20%)
Mar 28, 2022	17.17	17.70	16.86	17.05	232,580	-0.15(-0.87%)
Mar 25, 2022	16.95	17.48	16.75	17.20	184,826	+0.11(+0.64%)
Mar 24, 2022	16.69	17.11	16.39	17.09	158,781	+0.53(+3.20%)
Mar 23, 2022	16.73	16.86	16.26	16.56	148,186	-0.20(-1.19%)
Mar 22, 2022	15.26	16.80	15.26	16.76	393,852	+1.64(+10.85%)
Mar 21, 2022	15.89	16.16	14.94	15.12	342,427	-0.98(-6.09%)
Mar 18, 2022	16.00	16.51	15.63	16.10	1,206,583	-0.14(-0.86%)
Mar 17, 2022	15.61	16.47	15.48	16.24	533,928	+0.30(+1.88%)
Mar 16, 2022	12.71	15.98	12.69	15.94	2,018,788	+2.97(+22.90%)
Mar 15, 2022	12.34	13.35	12.34	12.97	681,859	+0.68(+5.53%)
Mar 14, 2022	13.31	14.18	12.11	12.29	181,067	-0.82(-6.25%)
Mar 11, 2022	14.11	14.42	13.08	13.11	111,684	-1.00(-7.09%)
Mar 10, 2022	13.96	14.35	13.58	14.11	195,462	-0.21(-1.47%)
Mar 09, 2022	13.36	14.36	13.23	14.32	249,907	+1.25(+9.56%)
Mar 08, 2022	12.97	13.53	12.27	13.07	195,248	+0.51(+4.06%)
Mar 07, 2022	12.49	12.85	12.08	12.56	245,361	+0.00(+0.00%)
Mar 04, 2022	12.60	12.80	12.41	12.56	201,197	+0.25(+2.03%)
Mar 03, 2022	12.75	12.87	12.12	12.31	155,118	-0.27(-2.15%)
Mar 02, 2022	12.46	12.85	12.21	12.58	117,094	+0.17(+1.37%)

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.