Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.52	52.85	52.25	52.31	12,176	-0.12(-0.23%)
May 30, 2007	52.25	52.73	52.08	52.43	6,517	+0.42(+0.80%)
May 29, 2007	52.19	52.43	51.66	52.02	3,522	+0.42(+0.80%)
May 25, 2007	51.72	51.84	51.19	51.60	4,574	+0.30(+0.58%)
May 24, 2007	53.14	53.14	51.07	51.31	9,599	-1.42(-2.70%)
May 23, 2007	52.19	53.14	52.19	52.73	9,686	+0.53(+1.02%)
May 22, 2007	52.49	53.32	51.99	52.19	13,031	+0.00(+0.00%)
May 21, 2007	51.31	52.97	51.31	52.19	11,094	+0.65(+1.27%)
May 18, 2007	51.01	51.72	50.59	51.54	9,290	+1.13(+2.24%)
May 17, 2007	49.11	50.47	48.70	50.42	6,394	+1.36(+2.78%)
May 16, 2007	49.17	49.17	48.58	49.05	6,229	-0.12(-0.24%)
May 15, 2007	48.28	49.17	48.16	49.17	5,875	+0.95(+1.97%)
May 14, 2007	47.15	48.52	46.20	48.22	22,323	+0.71(+1.50%)
May 11, 2007	46.17	48.41	45.67	47.51	9,733	-1.13(-2.32%)
May 10, 2007	46.50	48.64	46.50	48.64	7,506	+1.48(+3.14%)
May 09, 2007	47.57	48.22	46.44	47.15	9,501	-1.01(-2.09%)
May 08, 2007	47.69	48.46	45.20	48.16	8,782	+0.83(+1.75%)
May 07, 2007	48.81	48.81	47.03	47.33	4,285	-1.48(-3.04%)
May 04, 2007	49.23	49.23	47.92	48.81	4,338	-0.18(-0.36%)
May 03, 2007	47.15	49.23	47.15	48.99	4,751	+1.54(+3.25%)
May 02, 2007	46.92	47.45	46.56	47.45	9,921	+0.42(+0.88%)
May 01, 2007	46.98	47.87	46.92	47.03	7,230	-1.25(-2.58%)
Apr 30, 2007	49.29	49.35	47.51	48.28	4,238	-0.71(-1.45%)
Apr 27, 2007	48.93	49.17	48.52	48.99	2,424	-0.53(-1.08%)
Apr 26, 2007	49.23	49.59	48.93	49.53	2,995	-0.36(-0.71%)
Apr 25, 2007	51.25	51.25	49.17	49.88	4,499	-1.01(-1.98%)
Apr 24, 2007	49.11	51.42	49.11	50.89	6,126	+1.13(+2.26%)
Apr 23, 2007	49.59	50.47	47.87	49.76	3,644	+0.18(+0.36%)
Apr 20, 2007	48.87	50.59	48.70	49.59	6,481	+0.24(+0.48%)
Apr 19, 2007	48.40	49.35	47.87	49.35	6,050	+0.24(+0.48%)
Apr 18, 2007	48.64	49.35	48.40	49.11	3,196	-0.53(-1.08%)
Apr 17, 2007	48.52	49.64	48.40	49.64	3,130	+0.95(+1.95%)
Apr 16, 2007	48.34	48.93	48.34	48.70	3,342	+0.47(+0.98%)
Apr 13, 2007	48.28	48.64	47.75	48.22	2,797	+0.12(+0.25%)
Apr 12, 2007	48.64	48.64	47.45	48.10	3,115	-0.36(-0.73%)
Apr 11, 2007	48.40	48.87	47.75	48.46	5,741	+0.24(+0.49%)
Apr 10, 2007	48.93	48.99	45.08	48.22	15,164	-0.89(-1.81%)
Apr 09, 2007	48.04	49.17	48.04	49.11	4,295	+1.07(+2.22%)
Apr 05, 2007	47.81	48.04	47.45	48.04	2,882	-0.12(-0.25%)
Apr 04, 2007	48.34	48.34	47.51	48.16	3,357	+0.00(+0.00%)
Apr 03, 2007	47.33	48.87	46.65	48.16	9,199	+1.01(+2.14%)
Apr 02, 2007	46.62	47.21	46.56	47.15	3,706	+0.30(+0.63%)
Mar 30, 2007	46.74	47.09	45.55	46.86	4,321	-0.06(-0.13%)
Mar 29, 2007	46.56	47.21	46.26	46.92	2,552	+0.36(+0.76%)
Mar 28, 2007	45.14	46.92	44.96	46.56	2,745	+1.25(+2.75%)
Mar 27, 2007	45.43	46.80	45.20	45.31	4,172	-0.12(-0.26%)
Mar 26, 2007	45.26	47.92	44.72	45.43	9,805	+0.00(+0.00%)
Mar 23, 2007	46.74	47.57	42.82	45.43	18,275	-0.95(-2.05%)
Mar 22, 2007	47.03	49.70	46.14	46.38	19,204	-0.71(-1.51%)
Mar 21, 2007	46.80	47.98	46.80	47.09	5,295	+0.30(+0.63%)
Mar 20, 2007	47.45	48.04	46.56	46.80	3,888	-0.71(-1.50%)
Mar 19, 2007	48.10	48.10	47.21	47.51	4,871	-0.65(-1.35%)
Mar 16, 2007	47.92	48.70	47.92	48.16	2,800	+0.30(+0.62%)
Mar 15, 2007	47.39	48.10	47.39	47.87	2,467	+0.47(+1.00%)
Mar 14, 2007	47.81	48.52	47.27	47.39	5,070	-0.77(-1.60%)
Mar 13, 2007	47.75	49.11	47.45	48.16	4,565	+0.42(+0.87%)
Mar 12, 2007	47.63	48.46	47.51	47.75	7,301	-0.71(-1.47%)
Mar 09, 2007	48.87	49.35	47.98	48.46	4,467	-0.42(-0.85%)
Mar 08, 2007	47.45	49.17	47.21	48.87	11,342	+2.08(+4.44%)
Mar 07, 2007	47.09	48.64	46.26	46.80	11,361	-0.83(-1.74%)
Mar 06, 2007	47.45	48.64	47.27	47.63	6,983	+0.47(+1.01%)
Mar 05, 2007	47.51	48.04	47.15	47.15	5,574	-0.36(-0.75%)
Mar 02, 2007	48.16	48.87	47.27	47.51	9,717	-2.25(-4.53%)

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.