Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.55	38.49	37.01	37.13	16,007	-1.42(-3.69%)
May 27, 2010	38.08	38.61	37.07	38.55	16,789	+1.48(+4.00%)
May 26, 2010	36.89	37.66	36.71	37.07	24,005	+0.42(+1.13%)
May 25, 2010	36.48	36.95	35.77	36.65	35,514	-0.18(-0.48%)
May 24, 2010	38.20	38.49	36.77	36.83	20,216	-1.54(-4.02%)
May 21, 2010	36.65	39.03	36.54	38.38	23,957	+1.01(+2.70%)
May 20, 2010	37.66	39.86	37.25	37.37	37,152	-2.73(-6.80%)
May 19, 2010	41.52	41.52	39.68	40.10	21,223	-1.66(-3.98%)
May 18, 2010	42.17	43.00	40.69	41.76	58,485	-0.24(-0.56%)
May 17, 2010	41.22	42.05	40.69	41.99	22,477	+1.13(+2.76%)
May 14, 2010	41.22	41.22	40.04	40.87	19,147	-0.53(-1.29%)
May 13, 2010	40.87	41.70	40.33	41.40	20,307	+0.71(+1.75%)
May 12, 2010	38.79	40.75	38.55	40.69	20,833	+2.14(+5.54%)
May 11, 2010	37.72	38.79	37.13	38.55	13,559	+0.47(+1.25%)
May 10, 2010	36.36	38.32	35.71	38.08	25,800	+2.73(+7.72%)
May 07, 2010	36.24	38.08	35.11	35.35	42,012	+0.53(+1.53%)
May 06, 2010	36.77	41.52	33.27	34.82	32,627	-2.37(-6.38%)
May 05, 2010	37.01	38.26	36.30	37.19	18,257	-1.36(-3.54%)
May 04, 2010	39.98	40.21	37.84	38.55	21,022	-2.14(-5.25%)
May 03, 2010	39.62	40.69	39.62	40.69	10,165	+1.25(+3.16%)
Apr 30, 2010	41.52	41.58	39.44	39.44	11,542	-2.14(-5.14%)
Apr 29, 2010	40.75	41.64	40.33	41.58	12,855	+1.25(+3.09%)
Apr 28, 2010	40.04	40.81	39.62	40.33	6,981	+0.71(+1.80%)
Apr 27, 2010	40.93	41.40	39.56	39.62	25,528	-1.30(-3.19%)
Apr 26, 2010	39.80	40.98	39.62	40.93	18,097	+1.07(+2.68%)
Apr 23, 2010	39.26	39.86	39.09	39.86	11,980	+0.53(+1.36%)
Apr 22, 2010	38.61	39.32	38.37	39.32	8,866	+0.24(+0.61%)
Apr 21, 2010	39.09	39.15	38.49	39.09	7,555	-0.06(-0.15%)
Apr 20, 2010	39.26	39.26	38.38	39.15	19,224	+0.06(+0.15%)
Apr 19, 2010	38.20	39.15	38.20	39.09	38,146	+0.59(+1.54%)
Apr 16, 2010	39.03	39.09	38.02	38.49	24,481	-0.47(-1.22%)
Apr 15, 2010	38.26	39.03	37.79	38.97	11,176	+0.53(+1.39%)
Apr 14, 2010	37.54	38.43	37.31	38.43	21,494	+1.25(+3.35%)
Apr 13, 2010	37.19	37.25	36.42	37.19	13,104	+0.06(+0.16%)
Apr 12, 2010	37.07	37.30	36.77	37.13	7,106	+0.18(+0.48%)
Apr 09, 2010	37.49	37.49	36.42	36.95	14,300	-0.65(-1.73%)
Apr 08, 2010	37.60	37.84	37.15	37.60	8,638	+0.00(+0.00%)
Apr 07, 2010	37.31	37.72	36.66	37.60	22,540	+0.30(+0.79%)
Apr 06, 2010	36.60	37.37	36.42	37.31	7,596	+0.36(+0.96%)
Apr 05, 2010	36.24	36.95	35.88	36.95	31,173	+0.83(+2.30%)
Apr 01, 2010	35.94	36.12	36.12	36.12	10,891	+0.30(+0.83%)
Mar 31, 2010	36.18	36.65	35.82	35.82	17,327	-0.42(-1.15%)
Mar 30, 2010	36.18	36.95	35.59	36.24	15,008	+0.30(+0.83%)
Mar 29, 2010	36.06	36.65	35.82	35.94	7,986	-0.18(-0.49%)
Mar 26, 2010	36.36	36.65	35.59	36.12	18,245	+0.00(+0.00%)
Mar 25, 2010	37.13	37.78	36.06	36.12	27,854	-0.53(-1.46%)
Mar 24, 2010	36.42	37.13	36.24	36.65	23,016	+0.24(+0.65%)
Mar 23, 2010	36.24	37.49	36.18	36.42	38,481	+0.36(+0.99%)
Mar 22, 2010	35.47	36.18	35.44	36.06	24,979	+0.18(+0.50%)
Mar 19, 2010	36.06	36.18	34.99	35.88	50,787	+0.65(+1.85%)
Mar 18, 2010	35.41	35.82	35.17	35.23	17,909	-0.06(-0.17%)
Mar 17, 2010	35.29	35.53	35.17	35.29	14,603	+0.12(+0.34%)
Mar 16, 2010	35.65	35.65	34.93	35.17	22,903	-0.12(-0.34%)
Mar 15, 2010	35.11	35.71	34.70	35.29	18,610	-0.42(-1.16%)
Mar 12, 2010	35.35	35.77	34.82	35.71	19,797	+0.65(+1.86%)
Mar 11, 2010	34.46	35.05	34.16	35.05	18,349	+0.24(+0.68%)
Mar 10, 2010	34.93	35.35	34.70	34.82	28,664	-0.12(-0.34%)
Mar 09, 2010	34.70	35.05	34.24	34.93	25,107	+0.18(+0.51%)
Mar 08, 2010	34.76	35.05	34.40	34.76	29,157	+0.18(+0.51%)
Mar 05, 2010	34.22	34.58	33.75	34.58	22,518	+0.47(+1.39%)
Mar 04, 2010	33.69	34.10	33.27	34.10	21,539	+0.65(+1.95%)
Mar 03, 2010	33.10	33.87	32.62	33.45	57,420	+0.71(+2.17%)
Mar 02, 2010	32.21	33.10	32.21	32.74	32,358	+0.71(+2.22%)

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.