Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	63.58	64.45	62.87	63.54	8,834	+0.51(+0.82%)
May 27, 2004	60.30	63.82	60.30	63.03	16,354	+1.19(+1.92%)
May 26, 2004	61.41	62.87	61.41	61.84	8,059	-0.43(-0.70%)
May 25, 2004	62.85	63.03	61.65	62.28	11,026	-0.32(-0.51%)
May 24, 2004	61.65	63.23	61.17	62.59	7,806	+0.95(+1.54%)
May 21, 2004	61.09	62.91	61.09	61.65	6,271	+0.00(+0.00%)
May 20, 2004	62.91	62.95	61.33	61.65	7,114	-0.63(-1.02%)
May 19, 2004	59.15	63.27	59.15	62.28	17,298	+2.69(+4.51%)
May 18, 2004	61.80	61.80	59.31	59.59	8,632	+0.16(+0.27%)
May 17, 2004	59.71	60.46	58.32	59.43	10,857	-1.34(-2.21%)
May 14, 2004	61.92	62.04	60.74	60.78	12,156	-0.20(-0.32%)
May 13, 2004	63.70	64.33	60.89	60.97	13,032	-2.41(-3.81%)
May 12, 2004	63.27	64.10	60.74	63.39	23,907	+0.91(+1.46%)
May 11, 2004	68.68	68.68	61.33	62.48	31,966	-5.38(-7.93%)
May 10, 2004	61.68	68.41	58.56	67.85	49,922	+6.48(+10.57%)
May 07, 2004	61.41	62.44	58.92	61.37	66,377	+5.93(+10.70%)
May 06, 2004	55.16	56.01	53.62	55.44	6,423	-0.28(-0.50%)
May 05, 2004	57.34	57.34	55.20	55.71	5,648	-0.83(-1.47%)
May 04, 2004	54.71	57.34	54.71	56.54	14,971	+2.02(+3.70%)
May 03, 2004	54.13	55.36	53.97	54.53	17,450	+0.44(+0.80%)
Apr 30, 2004	56.07	56.07	53.54	54.09	12,880	-1.30(-2.36%)
Apr 29, 2004	53.34	57.02	53.34	55.40	13,774	+1.38(+2.56%)
Apr 28, 2004	56.39	57.06	51.40	54.01	45,875	-3.24(-5.66%)
Apr 27, 2004	57.14	58.17	56.15	57.26	9,492	+0.20(+0.35%)
Apr 26, 2004	55.79	57.93	55.79	57.06	6,659	+0.91(+1.62%)
Apr 23, 2004	58.78	59.98	55.95	56.15	14,432	-2.45(-4.18%)
Apr 22, 2004	57.85	58.68	56.23	58.60	7,199	+1.86(+3.28%)
Apr 21, 2004	60.30	60.30	55.95	56.74	15,022	-0.59(-1.03%)
Apr 20, 2004	60.89	61.21	57.14	57.34	8,295	-3.20(-5.29%)
Apr 19, 2004	61.05	61.05	57.14	60.54	6,204	+2.14(+3.66%)
Apr 16, 2004	58.13	60.58	56.74	58.40	5,698	+0.24(+0.41%)
Apr 15, 2004	60.78	61.09	56.74	58.17	15,595	-3.40(-5.52%)
Apr 14, 2004	62.48	62.67	60.97	61.57	17,584	-0.91(-1.46%)
Apr 13, 2004	63.11	63.27	61.61	62.48	7,957	-0.75(-1.19%)
Apr 12, 2004	64.10	64.44	62.52	63.23	4,754	+0.00(+0.00%)
Apr 08, 2004	63.70	66.03	62.55	63.23	7,249	-1.07(-1.66%)
Apr 07, 2004	63.13	65.36	61.49	64.29	13,369	+2.02(+3.24%)
Apr 06, 2004	62.95	63.86	62.16	62.28	5,833	-1.82(-2.84%)
Apr 05, 2004	64.06	64.10	63.23	64.10	7,603	+0.47(+0.75%)
Apr 02, 2004	63.19	64.06	63.11	63.62	9,188	+1.15(+1.84%)
Apr 01, 2004	62.08	63.19	61.88	62.48	5,934	+0.36(+0.57%)
Mar 31, 2004	63.54	64.57	62.12	62.12	13,892	-1.27(-2.00%)
Mar 30, 2004	60.30	63.90	60.30	63.39	23,485	+3.12(+5.18%)
Mar 29, 2004	59.23	62.40	58.09	60.26	19,759	+2.49(+4.31%)
Mar 26, 2004	57.73	58.32	57.41	57.77	5,597	-0.20(-0.34%)
Mar 25, 2004	57.34	57.97	56.54	57.97	9,576	+0.63(+1.10%)
Mar 24, 2004	57.55	57.97	56.78	57.34	9,981	+0.00(+0.00%)
Mar 23, 2004	58.52	58.80	57.02	57.34	12,274	-0.08(-0.14%)
Mar 22, 2004	57.06	58.01	56.47	57.41	15,679	+0.47(+0.83%)
Mar 19, 2004	58.60	59.11	56.19	56.94	16,286	-0.28(-0.48%)
Mar 18, 2004	57.34	58.72	56.94	57.22	21,546	-1.03(-1.77%)
Mar 17, 2004	56.54	58.24	56.54	58.24	12,122	+1.03(+1.80%)
Mar 16, 2004	56.94	59.31	56.70	57.22	16,134	-0.59(-1.03%)
Mar 15, 2004	57.81	58.72	56.58	57.81	28,914	+0.08(+0.14%)
Mar 12, 2004	57.41	59.31	56.94	57.73	15,544	+0.51(+0.90%)
Mar 11, 2004	57.81	59.98	57.14	57.22	22,541	-0.87(-1.50%)
Mar 10, 2004	59.55	59.91	57.53	58.09	28,830	-0.95(-1.61%)
Mar 09, 2004	59.65	60.30	58.92	59.04	22,356	+0.32(+0.54%)
Mar 08, 2004	60.24	60.38	58.52	58.72	18,411	-0.95(-1.59%)
Mar 05, 2004	57.04	60.18	56.54	59.67	16,370	+2.37(+4.14%)
Mar 04, 2004	57.18	57.77	56.35	57.30	8,446	+0.16(+0.28%)
Mar 03, 2004	57.10	57.85	56.35	57.14	8,126	+0.00(+0.00%)
Mar 02, 2004	57.34	58.76	56.19	57.14	14,330	-0.67(-1.16%)

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.