Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.83	14.17	13.65	14.16	319,001	+0.52(+3.81%)
Aug 30, 2022	14.47	14.47	13.40	13.64	366,796	-0.66(-4.62%)
Aug 29, 2022	14.05	14.67	14.05	14.30	290,655	-0.05(-0.35%)
Aug 26, 2022	15.02	15.21	14.32	14.35	444,022	-0.68(-4.52%)
Aug 25, 2022	15.17	15.26	14.86	15.03	202,478	-0.06(-0.40%)
Aug 24, 2022	14.53	15.24	14.46	15.09	376,667	+0.55(+3.78%)
Aug 23, 2022	13.97	14.59	13.76	14.54	212,327	+0.50(+3.56%)
Aug 22, 2022	14.13	14.92	13.93	14.04	485,470	-0.26(-1.82%)
Aug 19, 2022	14.38	14.50	13.86	14.30	367,985	-0.39(-2.65%)
Aug 18, 2022	14.00	14.82	13.75	14.69	482,575	+0.57(+4.04%)
Aug 17, 2022	13.73	14.16	13.32	14.12	771,096	+0.11(+0.79%)
Aug 16, 2022	15.19	15.33	13.76	14.01	742,035	-1.33(-8.67%)
Aug 15, 2022	15.23	15.82	15.07	15.34	371,792	-0.06(-0.39%)
Aug 12, 2022	15.55	16.41	15.23	15.40	450,067	-0.27(-1.72%)
Aug 11, 2022	16.62	16.85	15.53	15.67	410,540	-0.91(-5.49%)
Aug 10, 2022	17.20	18.32	16.42	16.58	309,157	-0.65(-3.77%)
Aug 09, 2022	17.83	17.83	16.70	17.23	3,100,604	-0.92(-5.07%)
Aug 08, 2022	18.88	19.25	17.88	18.15	410,981	-0.59(-3.15%)
Aug 05, 2022	17.92	19.30	17.59	18.74	322,363	+0.49(+2.68%)
Aug 04, 2022	17.55	18.32	17.55	18.25	196,107	+0.75(+4.29%)
Aug 03, 2022	17.50	18.17	17.48	17.50	229,753	+0.29(+1.69%)
Aug 02, 2022	16.50	17.27	16.41	17.21	214,876	+0.71(+4.30%)
Aug 01, 2022	16.63	17.08	16.28	16.50	457,912	-0.39(-2.31%)
Jul 29, 2022	16.65	16.94	15.77	16.89	336,126	+0.15(+0.90%)
Jul 28, 2022	17.18	17.18	16.23	16.74	367,940	-0.45(-2.62%)
Jul 27, 2022	17.04	17.30	16.75	17.19	293,389	+0.36(+2.14%)
Jul 26, 2022	16.72	17.26	16.26	16.83	239,396	+0.16(+0.96%)
Jul 25, 2022	17.06	17.06	16.34	16.67	320,655	-0.38(-2.23%)
Jul 22, 2022	17.23	17.69	17.00	17.05	228,055	-0.17(-0.99%)
Jul 21, 2022	17.85	17.85	17.08	17.22	149,367	-0.50(-2.82%)
Jul 20, 2022	17.28	17.93	17.19	17.72	225,100	+0.40(+2.31%)
Jul 19, 2022	17.00	17.50	16.88	17.32	257,654	+0.58(+3.46%)
Jul 18, 2022	18.64	18.85	16.55	16.74	238,202	-1.45(-7.97%)
Jul 15, 2022	17.75	18.21	17.06	18.19	355,150	+0.85(+4.90%)
Jul 14, 2022	17.27	17.89	16.81	17.34	296,543	-0.21(-1.20%)
Jul 13, 2022	16.46	17.82	16.42	17.55	521,710	+0.44(+2.57%)
Jul 12, 2022	16.65	17.42	15.63	17.11	599,542	+0.43(+2.58%)
Jul 11, 2022	18.04	18.48	16.67	16.68	697,837	-1.92(-10.32%)
Jul 08, 2022	17.66	18.64	17.46	18.60	559,279	+0.92(+5.20%)
Jul 07, 2022	16.51	17.73	16.50	17.68	461,597	+1.25(+7.61%)
Jul 06, 2022	15.66	16.55	15.66	16.43	339,156	+0.78(+4.98%)
Jul 05, 2022	14.50	15.66	14.50	15.65	372,847	+0.97(+6.61%)
Jul 01, 2022	14.60	14.98	14.54	14.68	288,916	+0.08(+0.55%)
Jun 30, 2022	14.19	14.71	14.08	14.60	517,749	+0.02(+0.14%)
Jun 29, 2022	13.87	14.65	13.52	14.58	315,691	+0.58(+4.14%)
Jun 28, 2022	14.40	14.57	13.78	14.00	434,396	-0.36(-2.51%)
Jun 27, 2022	13.85	14.42	13.48	14.36	432,101	+0.73(+5.36%)
Jun 24, 2022	12.27	13.69	12.11	13.63	794,325	+1.61(+13.39%)
Jun 23, 2022	11.89	12.04	11.41	12.02	475,078	+0.15(+1.26%)
Jun 22, 2022	11.88	12.34	11.65	11.87	757,375	-0.13(-1.08%)
Jun 21, 2022	11.89	12.36	11.77	12.00	579,571	+0.28(+2.39%)
Jun 17, 2022	10.91	12.28	10.91	11.72	677,681	+0.89(+8.22%)
Jun 16, 2022	11.00	11.18	10.73	10.83	802,028	-0.53(-4.67%)
Jun 15, 2022	11.36	11.70	11.02	11.36	532,064	+0.07(+0.62%)
Jun 14, 2022	11.45	11.61	11.01	11.29	1,145,398	-0.06(-0.53%)
Jun 13, 2022	11.38	11.55	11.14	11.35	801,530	-0.58(-4.86%)
Jun 10, 2022	12.22	12.45	11.47	11.93	816,829	-0.56(-4.48%)
Jun 09, 2022	12.74	12.84	12.34	12.49	811,437	-0.31(-2.42%)
Jun 08, 2022	13.04	13.49	12.72	12.80	1,122,065	-0.41(-3.10%)
Jun 07, 2022	12.20	13.24	12.02	13.21	2,333,591	+0.95(+7.75%)
Jun 06, 2022	11.77	12.92	11.10	12.26	3,296,126	+0.76(+6.61%)
Jun 03, 2022	11.35	12.15	11.24	11.50	575,058	+0.01(+0.09%)
Jun 02, 2022	11.17	11.85	11.06	11.49	449,173	+0.20(+1.77%)

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.