Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53.34	54.60	53.16	53.53	21,033	+0.25(+0.47%)
May 30, 2012	53.09	53.85	52.78	53.28	13,271	-0.19(-0.35%)
May 29, 2012	52.46	53.97	52.40	53.47	14,933	+1.69(+3.27%)
May 25, 2012	51.71	52.09	51.55	51.77	11,085	+0.19(+0.37%)
May 24, 2012	51.71	51.71	50.33	51.59	6,420	+0.13(+0.24%)
May 23, 2012	50.02	51.77	49.58	51.46	16,775	+0.63(+1.23%)
May 22, 2012	53.16	53.85	50.21	50.83	15,238	-2.13(-4.03%)
May 21, 2012	50.90	53.09	50.77	52.97	15,884	+2.13(+4.20%)
May 18, 2012	51.96	52.40	50.21	50.83	32,573	-1.19(-2.29%)
May 17, 2012	52.84	53.09	52.03	52.03	28,429	-0.82(-1.54%)
May 16, 2012	53.22	53.59	52.78	52.84	15,985	-0.31(-0.59%)
May 15, 2012	53.09	53.41	51.84	53.16	16,816	+0.19(+0.36%)
May 14, 2012	52.21	53.16	52.09	52.97	12,636	-0.06(-0.12%)
May 11, 2012	53.28	53.34	52.65	53.03	16,793	-0.88(-1.63%)
May 10, 2012	53.66	53.91	52.53	53.91	10,108	+0.82(+1.54%)
May 09, 2012	52.78	53.91	52.59	53.09	14,809	-0.44(-0.82%)
May 08, 2012	50.96	53.97	50.96	53.53	19,301	+2.01(+3.90%)
May 07, 2012	51.71	52.09	49.95	51.52	30,444	-0.19(-0.36%)
May 04, 2012	55.54	57.42	50.52	51.71	51,684	-4.08(-7.31%)
May 03, 2012	56.98	56.98	55.10	55.79	19,944	-1.13(-1.98%)
May 02, 2012	56.10	56.98	55.85	56.92	26,025	+0.69(+1.23%)
May 01, 2012	56.23	57.61	56.17	56.23	35,389	-0.25(-0.44%)
Apr 30, 2012	56.67	56.98	56.23	56.48	34,686	-0.13(-0.22%)
Apr 27, 2012	57.23	57.30	55.92	56.61	25,911	-0.38(-0.66%)
Apr 26, 2012	56.86	57.23	56.04	56.98	9,684	+0.13(+0.22%)
Apr 25, 2012	57.67	58.24	56.42	56.86	14,092	+0.13(+0.22%)
Apr 24, 2012	56.48	56.92	56.10	56.73	9,002	+0.38(+0.67%)
Apr 23, 2012	56.61	57.11	55.48	56.36	15,861	-1.44(-2.50%)
Apr 20, 2012	58.24	58.74	57.23	57.80	18,796	+0.38(+0.66%)
Apr 19, 2012	57.80	58.36	56.48	57.42	12,781	-0.13(-0.22%)
Apr 18, 2012	57.74	58.99	57.42	57.55	31,232	-0.56(-0.97%)
Apr 17, 2012	57.05	58.93	57.05	58.11	21,010	+1.57(+2.77%)
Apr 16, 2012	56.48	57.36	55.54	56.54	15,503	+0.38(+0.67%)
Apr 13, 2012	57.61	57.92	55.98	56.17	25,945	-2.01(-3.45%)
Apr 12, 2012	58.30	59.18	57.74	58.18	17,778	-0.13(-0.22%)
Apr 11, 2012	58.30	59.24	57.86	58.30	23,490	+0.82(+1.42%)
Apr 10, 2012	61.25	61.88	56.61	57.49	43,002	-3.64(-5.95%)
Apr 09, 2012	60.43	61.38	59.74	61.13	32,586	+0.06(+0.10%)
Apr 05, 2012	61.13	61.37	60.62	61.06	14,030	-0.06(-0.10%)
Apr 04, 2012	60.18	61.94	59.62	61.13	38,463	+0.00(+0.00%)
Apr 03, 2012	62.44	62.69	60.87	61.13	43,178	-1.13(-1.81%)
Apr 02, 2012	59.68	62.25	59.68	62.25	53,738	+2.70(+4.53%)
Mar 30, 2012	60.12	60.25	59.31	59.56	31,354	-0.31(-0.52%)
Mar 29, 2012	59.87	60.37	58.93	59.87	44,936	-0.06(-0.10%)
Mar 28, 2012	59.68	60.25	58.49	59.93	25,375	+0.13(+0.21%)
Mar 27, 2012	59.68	60.25	59.62	59.81	26,865	+0.13(+0.21%)
Mar 26, 2012	59.43	60.25	59.31	59.68	38,650	+0.56(+0.96%)
Mar 23, 2012	58.80	59.62	58.68	59.12	14,238	+0.19(+0.32%)
Mar 22, 2012	58.74	59.12	58.43	58.93	20,819	-0.19(-0.32%)
Mar 21, 2012	59.68	59.81	58.99	59.12	30,769	-0.31(-0.53%)
Mar 20, 2012	59.24	59.93	58.87	59.43	22,776	-0.50(-0.84%)
Mar 19, 2012	57.99	60.43	57.74	59.93	49,740	+1.88(+3.24%)
Mar 16, 2012	58.49	58.49	57.49	58.05	26,364	-0.19(-0.32%)
Mar 15, 2012	56.98	58.36	56.67	58.24	29,546	+1.26(+2.20%)
Mar 14, 2012	58.30	58.30	56.42	56.98	17,883	-1.07(-1.84%)
Mar 13, 2012	57.30	58.87	56.67	58.05	54,123	+1.13(+1.98%)
Mar 12, 2012	57.36	57.40	55.92	56.92	61,074	-0.19(-0.33%)
Mar 09, 2012	54.60	57.11	54.60	57.11	44,234	+2.51(+4.60%)
Mar 08, 2012	53.03	55.41	53.03	54.60	50,805	+1.57(+2.96%)
Mar 07, 2012	52.84	53.16	52.59	53.03	34,760	+0.63(+1.20%)
Mar 06, 2012	51.90	52.97	51.27	52.40	23,653	+0.19(+0.36%)
Mar 05, 2012	52.21	53.59	51.90	52.21	32,248	+0.13(+0.24%)
Mar 02, 2012	52.34	53.22	51.84	52.09	27,423	-0.19(-0.36%)

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.