Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.33	13.96	13.06	13.08	139,903	-0.66(-4.80%)
Feb 25, 2022	13.37	13.77	13.17	13.74	151,043	+0.41(+3.08%)
Feb 24, 2022	11.57	13.41	11.57	13.33	159,881	+1.20(+9.89%)
Feb 23, 2022	12.89	13.06	12.09	12.13	153,073	-0.55(-4.34%)
Feb 22, 2022	13.50	13.62	12.37	12.68	346,596	-0.94(-6.90%)
Feb 18, 2022				13.62	0	-1.04(-7.09%)
Feb 17, 2022	14.75	15.19	14.64	14.66	215,880	-0.21(-1.41%)
Feb 16, 2022	14.94	15.22	14.48	14.87	151,445	-0.22(-1.46%)
Feb 15, 2022	14.48	15.22	14.26	15.09	235,877	+0.82(+5.75%)
Feb 14, 2022	15.54	15.70	13.40	14.27	1,007,707	-1.36(-8.70%)
Feb 11, 2022	15.41	15.74	15.14	15.63	217,244	+0.12(+0.77%)
Feb 10, 2022	14.87	15.93	14.87	15.51	313,520	+0.46(+3.06%)
Feb 09, 2022	13.70	15.10	13.63	15.05	326,322	+1.46(+10.74%)
Feb 08, 2022	12.86	13.68	12.65	13.59	236,615	+0.60(+4.62%)
Feb 07, 2022	12.74	13.18	12.48	12.99	154,260	+0.38(+3.01%)
Feb 04, 2022	12.13	12.80	11.76	12.61	148,916	+0.48(+3.96%)
Feb 03, 2022	12.40		12.04	12.13	189,770	-0.39(-3.12%)
Feb 02, 2022	13.11	13.11	12.26	12.52	118,707	-0.62(-4.72%)
Feb 01, 2022	12.82	13.47	12.25	13.14	239,200	+0.52(+4.12%)
Jan 31, 2022	11.74	12.65		12.62	117,905	+0.93(+7.96%)
Jan 28, 2022	11.78	11.93	11.17	11.69	228,149	+0.16(+1.39%)
Jan 27, 2022	12.12	12.51	11.45	11.53	124,528	-0.42(-3.51%)
Jan 26, 2022	13.12	13.34	11.86	11.95	151,874	-0.74(-5.83%)
Jan 25, 2022	12.61	13.18	12.23	12.69	131,874	-0.30(-2.31%)
Jan 24, 2022	11.87	13.07	11.13	12.99	404,340	+1.06(+8.89%)
Jan 21, 2022	12.57	12.84	11.78	11.93	392,750	-0.76(-5.99%)
Jan 20, 2022	12.83	13.74	12.64	12.69	157,775	-0.23(-1.78%)
Jan 19, 2022	13.14	13.47	12.84	12.92	245,299	-0.23(-1.75%)
Jan 18, 2022	14.41	14.47	13.09	13.15	347,077	-1.41(-9.68%)
Jan 14, 2022				14.56	0	+0.34(+2.39%)
Jan 13, 2022	15.07	15.25	14.17	14.22	257,877	-0.70(-4.69%)
Jan 12, 2022	15.33	15.61	14.70	14.92	207,910	-0.41(-2.67%)
Jan 11, 2022	14.70	15.60	14.70	15.33	213,723	+0.57(+3.86%)
Jan 10, 2022	15.18	15.26	14.54	14.76	369,024	-0.76(-4.90%)
Jan 07, 2022	16.13	16.65	15.25	15.52	247,778	-0.49(-3.06%)
Jan 06, 2022	16.85	16.98	15.78	16.01	329,106	-0.97(-5.71%)
Jan 05, 2022	16.82	17.40	16.02	16.98	452,838	-0.01(-0.06%)
Jan 04, 2022	18.49	18.49	16.53	16.99	535,979	-1.34(-7.31%)
Jan 03, 2022	17.76	18.43	17.12	18.33	565,462	+0.84(+4.80%)
Dec 31, 2021	16.53	17.50	16.53	17.49	351,322	+0.95(+5.74%)
Dec 30, 2021	15.86	17.01	15.86	16.54	278,913	+0.47(+2.92%)
Dec 29, 2021	15.27	16.17	14.91	16.07	182,754	+0.63(+4.08%)
Dec 28, 2021	15.29	16.16	15.29	15.44	181,069	-0.07(-0.45%)
Dec 27, 2021	15.81	16.21	15.15	15.51	167,622	-0.41(-2.58%)
Dec 23, 2021	16.01	16.42	15.62	15.92	196,660	+0.26(+1.66%)
Dec 22, 2021	16.11	16.49	15.39	15.66	312,129	-0.85(-5.15%)
Dec 21, 2021	15.51	16.59	15.24	16.51	443,924	+1.44(+9.56%)
Dec 20, 2021	15.50	16.22	14.57	15.07	616,474	-0.78(-4.92%)
Dec 17, 2021	14.35	16.11	14.06	15.85	907,464	+1.61(+11.31%)
Dec 16, 2021	14.20	15.14	13.53	14.24	351,993	-0.39(-2.67%)
Dec 15, 2021	14.43	15.00	12.92	14.63	1,040,886	+0.36(+2.52%)
Dec 14, 2021	14.77	15.38	13.95	14.27	451,862	-0.72(-4.80%)
Dec 13, 2021	14.35	15.07	14.07	14.99	453,116	+1.10(+7.92%)
Dec 10, 2021	14.01	14.39	13.64	13.89	636,395	+0.15(+1.09%)
Dec 09, 2021	14.89	15.36	13.73	13.74	1,339,170	-1.55(-10.14%)
Dec 08, 2021	15.13	15.77	14.10	15.29	4,787,012	+0.80(+5.52%)
Dec 07, 2021	13.24	15.28	12.88	14.49	4,545,183	+0.92(+6.78%)
Dec 06, 2021	13.65	15.67	12.40	13.57	48,539,384	+3.77(+38.47%)
Dec 03, 2021	10.45	10.45	9.540	9.800	273,581	-0.55(-5.31%)
Dec 02, 2021	10.08	10.70	9.773	10.35	303,830	+0.17(+1.67%)

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.