Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.67	45.91	44.37	45.37	2,726	-0.36(-0.78%)
May 30, 2006	45.55	45.97	44.84	45.73	2,206	-0.06(-0.13%)
May 26, 2006	45.55	46.14	45.14	45.79	1,222	+0.24(+0.52%)
May 25, 2006	45.14	45.85	44.37	45.55	2,241	-0.30(-0.65%)
May 24, 2006	46.50	46.50	44.66	45.85	3,970	-0.47(-1.02%)
May 23, 2006	46.56	46.56	45.14	46.32	4,669	-0.18(-0.38%)
May 22, 2006	46.38	46.56	45.67	46.50	4,093	+0.00(+0.00%)
May 19, 2006	46.26	46.74	46.03	46.50	3,236	+0.18(+0.38%)
May 18, 2006	46.80	46.86	46.09	46.32	2,752	-0.53(-1.14%)
May 17, 2006	47.51	47.51	46.44	46.86	4,243	+0.06(+0.13%)
May 16, 2006	47.92	47.92	46.50	46.80	3,918	+0.12(+0.25%)
May 15, 2006	46.62	47.98	45.67	46.68	10,102	-0.42(-0.88%)
May 12, 2006	47.69	48.28	40.39	47.09	13,172	-0.89(-1.85%)
May 11, 2006	47.92	48.04	47.39	47.98	4,718	-0.06(-0.12%)
May 10, 2006	47.81	48.34	47.63	48.04	2,735	+0.00(+0.00%)
May 09, 2006	47.57	48.52	47.39	48.04	7,286	+0.53(+1.12%)
May 08, 2006	47.81	47.81	46.09	47.51	8,383	-0.12(-0.25%)
May 05, 2006	46.56	48.87	46.56	47.63	17,564	+2.79(+6.22%)
May 04, 2006	46.68	47.03	44.54	44.84	11,037	-2.49(-5.26%)
May 03, 2006	46.92	47.45	46.62	47.33	2,877	-0.06(-0.13%)
May 02, 2006	47.69	47.69	47.21	47.39	2,596	-0.06(-0.12%)
May 01, 2006	47.36	47.45	46.44	47.45	1,942	+0.06(+0.13%)
Apr 28, 2006	47.09	47.45	46.26	47.39	5,412	+1.19(+2.57%)
Apr 27, 2006	46.20	47.33	45.55	46.20	9,963	+0.00(+0.00%)
Apr 26, 2006	46.74	47.57	45.85	46.20	7,192	-0.65(-1.39%)
Apr 25, 2006	46.38	47.03	45.85	46.86	7,711	+0.36(+0.77%)
Apr 24, 2006	47.27	47.33	46.44	46.50	2,633	-1.07(-2.24%)
Apr 21, 2006	47.70	47.75	46.86	47.57	4,789	-0.71(-1.47%)
Apr 20, 2006	49.41	49.59	47.27	48.28	5,953	-0.95(-1.93%)
Apr 19, 2006	46.74	49.23	46.74	49.23	13,033	+2.37(+5.06%)
Apr 18, 2006	46.92	47.09	46.20	46.86	3,854	-0.06(-0.13%)
Apr 17, 2006	45.61	46.92	44.25	46.92	12,374	+1.13(+2.46%)
Apr 13, 2006	45.79	46.98	45.14	45.79	7,092	+0.06(+0.13%)
Apr 12, 2006	46.09	46.09	45.67	45.73	4,487	-0.24(-0.52%)
Apr 11, 2006	46.50	46.62	45.97	45.97	7,030	-0.65(-1.40%)
Apr 10, 2006	46.03	47.32	45.43	46.62	12,374	+0.77(+1.68%)
Apr 07, 2006	45.55	46.26	44.72	45.85	12,728	+0.06(+0.13%)
Apr 06, 2006	43.36	46.20	42.70	45.79	159,785	+2.31(+5.32%)
Apr 05, 2006	43.54	44.07	43.12	43.48	2,542	-0.18(-0.41%)
Apr 04, 2006	43.89	44.31	43.06	43.65	16,836	-0.47(-1.08%)
Apr 03, 2006	43.42	44.19	43.42	44.13	5,761	+0.42(+0.95%)
Mar 31, 2006	42.29	43.77	42.29	43.71	19,858	+1.30(+3.06%)
Mar 30, 2006	42.70	43.12	42.29	42.41	4,468	-0.41(-0.96%)
Mar 29, 2006	42.94	43.06	42.23	42.82	22,915	+0.12(+0.28%)
Mar 28, 2006	42.35	43.00	42.05	42.70	2,432	+0.30(+0.70%)
Mar 27, 2006	42.59	43.00	41.87	42.41	4,225	-0.18(-0.42%)
Mar 24, 2006	42.53	42.76	41.76	42.59	2,289	-0.12(-0.28%)
Mar 23, 2006	42.05	43.48	40.57	42.70	23,249	+0.47(+1.12%)
Mar 22, 2006	42.94	43.00	41.93	42.23	6,271	-0.65(-1.52%)
Mar 21, 2006	42.23	43.30	42.05	42.88	5,616	+0.30(+0.70%)
Mar 20, 2006	42.70	42.94	42.59	42.59	7,330	-0.36(-0.83%)
Mar 17, 2006	43.06	43.30	42.88	42.94	6,083	-0.24(-0.55%)
Mar 16, 2006	43.30	43.36	42.94	43.18	3,036	-0.18(-0.41%)
Mar 15, 2006	44.42	44.42	43.12	43.36	5,226	-0.65(-1.48%)
Mar 14, 2006	44.01	44.48	43.06	44.01	4,224	-0.24(-0.54%)
Mar 13, 2006	44.31	44.31	42.65	44.25	12,454	-0.12(-0.27%)
Mar 10, 2006	43.54	44.54	43.12	44.37	3,900	+0.06(+0.13%)
Mar 09, 2006	45.02	45.02	43.54	44.31	7,505	-0.71(-1.58%)
Mar 08, 2006	44.25	45.20	43.42	45.02	9,660	+0.65(+1.47%)
Mar 07, 2006	45.31	45.31	44.37	44.37	13,357	-0.42(-0.93%)
Mar 06, 2006	44.78	45.67	44.39	44.78	8,494	-0.06(-0.13%)
Mar 03, 2006	44.90	45.37	44.60	44.84	18,402	-0.06(-0.13%)
Mar 02, 2006	44.54	44.90	44.42	44.90	8,424	+0.42(+0.93%)

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.