Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	41.52	43.59	41.52	41.58	10,461	+0.36(+0.86%)
Feb 28, 2008	39.98	41.28	39.92	41.22	5,025	+0.65(+1.61%)
Feb 27, 2008	39.86	40.75	39.74	40.57	2,529	+0.00(+0.00%)
Feb 26, 2008	39.98	40.81	39.03	40.57	3,326	+0.12(+0.29%)
Feb 25, 2008	39.68	40.81	39.68	40.45	2,276	+0.06(+0.15%)
Feb 22, 2008	40.39	40.69	40.15	40.39	1,797	+0.00(+0.00%)
Feb 21, 2008	40.39	40.63	40.10	40.39	2,862	+0.55(+1.38%)
Feb 20, 2008	39.62	40.27	39.44	39.84	3,456	+0.16(+0.41%)
Feb 19, 2008	39.56	40.10	38.32	39.68	5,130	-0.18(-0.45%)
Feb 18, 2008	38.55	40.15	38.55	39.86	3,886	+0.00(+0.00%)
Feb 15, 2008	38.55	40.15	38.55	39.86	3,886	+0.59(+1.51%)
Feb 14, 2008	40.10	40.15	38.61	39.26	2,738	-0.77(-1.93%)
Feb 13, 2008	39.62	40.15	39.62	40.04	3,068	+0.36(+0.90%)
Feb 12, 2008	39.56	40.21	39.26	39.68	4,806	-0.24(-0.59%)
Feb 11, 2008	41.16	41.34	39.62	39.92	3,367	-0.77(-1.90%)
Feb 08, 2008	40.39	41.52	38.79	40.69	7,100	-0.83(-2.00%)
Feb 07, 2008	38.20	41.82	38.20	41.52	2,997	+2.55(+6.55%)
Feb 06, 2008	40.10	41.04	38.67	38.97	10,715	-1.42(-3.52%)
Feb 05, 2008	40.57	41.76	40.15	40.39	5,913	-1.42(-3.40%)
Feb 04, 2008	44.07	44.07	40.10	41.82	6,261	-1.60(-3.69%)
Feb 01, 2008	40.33	44.72	40.27	43.42	17,504	+3.38(+8.44%)
Jan 31, 2008	40.15	40.33	38.26	40.04	42,051	-0.30(-0.74%)
Jan 30, 2008	40.04	40.87	39.80	40.33	6,492	-0.47(-1.16%)
Jan 29, 2008	41.40	41.40	39.92	40.81	6,508	-0.30(-0.72%)
Jan 28, 2008	39.98	41.46	38.55	41.10	12,434	+1.13(+2.82%)
Jan 25, 2008	38.38	41.58	34.34	39.98	38,891	-4.80(-10.73%)
Jan 24, 2008	43.30	45.02	42.53	44.78	3,140	+1.96(+4.57%)
Jan 23, 2008	43.36	45.31	39.32	42.82	7,566	-1.72(-3.86%)
Jan 22, 2008	43.30	47.98	42.05	44.54	6,388	+0.47(+1.08%)
Jan 21, 2008	44.19	45.14	43.24	44.07	3,822	+0.00(+0.00%)
Jan 18, 2008	44.19	45.14	43.24	44.07	3,822	-1.01(-2.24%)
Jan 17, 2008	48.64	49.82	45.02	45.08	1,763	-2.98(-6.20%)
Jan 16, 2008	45.49	50.00	45.49	48.06	10,092	+3.28(+7.32%)
Jan 15, 2008	44.48	45.79	44.48	44.78	755	+0.18(+0.40%)
Jan 14, 2008	43.95	45.79	43.83	44.60	1,650	+1.01(+2.31%)
Jan 11, 2008	41.87	43.77	41.64	43.59	4,395	+1.13(+2.65%)
Jan 10, 2008	42.94	42.94	41.58	42.47	6,127	-0.36(-0.83%)
Jan 09, 2008	42.11	43.12	42.11	42.82	3,840	+0.36(+0.84%)
Jan 08, 2008	43.71	44.37	42.41	42.47	3,249	-0.65(-1.51%)
Jan 07, 2008	44.48	44.90	43.12	43.12	1,893	-1.46(-3.27%)
Jan 04, 2008	46.03	46.68	44.48	44.58	5,075	-1.45(-3.14%)
Jan 03, 2008	45.97	46.38	45.97	46.03	2,884	-0.18(-0.39%)
Jan 02, 2008	46.38	47.81	45.97	46.20	2,431	-1.25(-2.63%)
Jan 01, 2008	46.38	47.45	46.26	47.45	4,349	+0.00(+0.00%)
Dec 31, 2007	46.38	47.45	46.26	47.45	4,349	+0.47(+1.01%)
Dec 28, 2007	47.52	47.57	46.68	46.98	1,509	-0.59(-1.25%)
Dec 27, 2007	46.50	48.34	46.50	47.57	2,904	+0.59(+1.26%)
Dec 26, 2007	47.45	48.58	46.80	46.98	4,628	-0.59(-1.25%)
Dec 24, 2007	47.51	47.63	45.37	47.57	2,414	+0.00(+0.00%)
Dec 21, 2007	46.86	47.57	46.86	47.57	2,735	+0.65(+1.39%)
Dec 20, 2007	46.98	47.57	45.97	46.92	3,349	+0.06(+0.13%)
Dec 19, 2007	45.26	47.57	44.84	46.86	4,076	+0.77(+1.67%)
Dec 18, 2007	46.03	46.14	45.37	46.09	16,558	+0.36(+0.78%)
Dec 17, 2007	46.50	46.68	45.67	45.73	7,681	-0.68(-1.47%)
Dec 14, 2007	47.15	47.15	45.67	46.41	4,845	-1.04(-2.19%)
Dec 13, 2007	47.81	48.16	47.45	47.45	2,718	-0.30(-0.62%)
Dec 12, 2007	48.10	49.05	47.75	47.75	2,102	+0.00(+0.00%)
Dec 11, 2007	47.87	48.40	47.33	47.75	2,068	+0.06(+0.12%)
Dec 10, 2007	47.33	47.75	46.80	47.69	4,127	+0.24(+0.50%)
Dec 07, 2007	47.51	47.87	47.15	47.45	2,593	-0.30(-0.62%)
Dec 06, 2007	46.80	47.92	46.80	47.75	2,346	+0.77(+1.64%)
Dec 05, 2007	48.28	48.28	46.62	46.98	3,008	+0.06(+0.13%)
Dec 04, 2007	46.68	47.15	45.97	46.92	5,529	+0.24(+0.51%)

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.