Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	146.98	143.41	143.41	143.41	16,024	-2.64(-1.81%)
Dec 30, 2014	146.58	147.90	144.86	146.05	13,826	-1.45(-0.99%)
Dec 29, 2014	146.78	147.95	144.47	147.51	12,474	+0.86(+0.59%)
Dec 26, 2014	145.19	147.97	144.34	146.65	8,393	+2.25(+1.56%)
Dec 24, 2014	145.66	144.40	144.40	144.40	10,743	-0.46(-0.32%)
Dec 23, 2014	144.27	146.65	139.78	144.86	24,505	+1.98(+1.39%)
Dec 22, 2014	141.76	143.08	140.27	142.88	19,724	+0.59(+0.42%)
Dec 19, 2014	140.83	143.21	140.24	142.29	46,122	+0.99(+0.70%)
Dec 18, 2014	144.27	144.27	139.15	141.29	22,279	-1.26(-0.88%)
Dec 17, 2014	137.26	142.88	134.09	142.55	27,432	+5.29(+3.85%)
Dec 16, 2014	139.11	140.11	137.07	137.26	30,874	-1.78(-1.28%)
Dec 15, 2014	139.31	140.77	137.86	139.05	22,906	+0.13(+0.10%)
Dec 12, 2014	137.26	140.77	137.26	138.92	23,396	-0.46(-0.33%)
Dec 11, 2014	140.37	141.36	138.59	139.38	16,681	-0.46(-0.33%)
Dec 10, 2014	144.98	145.57	139.18	139.84	28,768	-5.73(-3.94%)
Dec 09, 2014	141.69	145.64	138.39	145.57	19,212	+2.77(+1.94%)
Dec 08, 2014	143.66	146.37	142.34	142.81	16,583	-1.98(-1.37%)
Dec 05, 2014	145.97	147.62	143.99	144.78	17,482	-1.05(-0.72%)
Dec 04, 2014	143.73	146.23	142.61	145.84	23,415	+2.44(+1.70%)
Dec 03, 2014	140.57	144.32	140.37	143.40	25,781	+2.44(+1.73%)
Dec 02, 2014	138.33	142.15	135.16	140.96	16,026	+2.90(+2.10%)
Dec 01, 2014	137.73	139.51	136.61	138.06	18,066	-0.33(-0.24%)
Nov 28, 2014	141.42	141.88	138.39	138.39	7,082	-2.70(-1.92%)
Nov 26, 2014	141.49	141.09	141.09	141.09	14,582	-0.66(-0.46%)
Nov 25, 2014	139.91	143.20	139.91	141.75	14,686	+1.58(+1.13%)
Nov 24, 2014	138.85	140.30	137.93	140.17	17,580	+1.52(+1.09%)
Nov 21, 2014	141.09	141.09	138.06	138.66	16,072	-0.99(-0.71%)
Nov 20, 2014	138.13	140.37	137.53	139.64	20,373	+1.25(+0.91%)
Nov 19, 2014	140.17	140.43	137.93	138.39	18,138	-2.18(-1.55%)
Nov 18, 2014	139.05	141.36	137.40	140.57	24,339	+1.58(+1.14%)
Nov 17, 2014	139.12	140.63	137.80	138.99	22,978	-0.06(-0.05%)
Nov 14, 2014	140.04	140.90	138.33	139.05	12,909	-1.25(-0.89%)
Nov 13, 2014	142.68	143.27	139.31	140.30	18,860	-1.78(-1.25%)
Nov 12, 2014	138.85	142.41	138.06	142.08	23,624	+2.24(+1.60%)
Nov 11, 2014	140.70	142.73	138.26	139.84	44,175	-1.25(-0.89%)
Nov 10, 2014	134.44	141.22	134.44	141.09	26,716	+2.50(+1.81%)
Nov 07, 2014	138.59	139.71	124.55	138.59	104,097	-8.24(-5.61%)
Nov 06, 2014	148.47	148.47	141.88	146.83	28,355	-1.52(-1.02%)
Nov 05, 2014	152.30	152.30	145.57	148.34	28,133	-2.97(-1.96%)
Nov 04, 2014	152.03	153.09	149.59	151.31	24,681	-0.92(-0.61%)
Nov 03, 2014	148.94	152.89	148.54	152.23	45,869	+2.37(+1.58%)
Oct 31, 2014	150.78	150.78	147.22	149.86	36,554	+1.12(+0.75%)
Oct 30, 2014	145.38	149.46	143.93	148.74	22,962	+2.37(+1.62%)
Oct 29, 2014	145.11	146.96	143.51	146.37	27,943	+1.25(+0.86%)
Oct 28, 2014	137.34	145.51	137.34	145.11	38,187	+8.11(+5.92%)
Oct 27, 2014	131.80	137.27	132.13	137.01	28,368	+4.88(+3.69%)
Oct 24, 2014	132.92	133.12	130.25	132.13	20,906	-0.46(-0.35%)
Oct 23, 2014	128.84	133.78	128.51	132.59	19,951	+5.07(+3.98%)
Oct 22, 2014	130.81	131.41	127.19	127.52	17,544	-3.43(-2.62%)
Oct 21, 2014	129.50	131.14	122.80	130.94	22,360	+2.44(+1.90%)
Oct 20, 2014	129.89	130.75	127.59	128.51	66,450	-2.50(-1.91%)
Oct 17, 2014	130.15	131.41	129.50	131.01	34,047	+2.90(+2.26%)
Oct 16, 2014	124.82	129.50	122.51	128.11	18,499	+1.45(+1.14%)
Oct 15, 2014	122.64	127.25	121.20	126.66	109,706	+1.98(+1.59%)
Oct 14, 2014	123.23	127.32	122.27	124.68	33,762	+2.90(+2.38%)
Oct 13, 2014	121.12	124.36	120.24	121.78	45,995	+0.86(+0.71%)
Oct 10, 2014	119.87	122.86	119.52	120.93	28,455	+0.40(+0.33%)
Oct 09, 2014	123.70	125.28	120.47	120.53	18,927	-3.23(-2.61%)
Oct 08, 2014	120.93	123.89	119.35	123.76	26,106	+3.23(+2.68%)
Oct 07, 2014	121.72	123.56	120.47	120.53	28,166	-2.24(-1.83%)
Oct 06, 2014	123.23	125.08	122.44	122.77	29,963	-0.13(-0.11%)
Oct 03, 2014	123.37	125.01	121.65	122.91	15,221	+0.72(+0.59%)
Oct 02, 2014	123.89	125.34	120.82	122.18	24,451	-1.65(-1.33%)

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.