Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	101.95	103.24	99.94	100.65	0	-0.58(-0.58%)
Jul 30, 2013	97.80	101.82	97.41	101.23	0	+3.50(+3.58%)
Jul 29, 2013	98.31	98.38	97.08	97.73	0	-0.45(-0.46%)
Jul 26, 2013	99.22	99.28	96.56	98.19	0	-0.97(-0.98%)
Jul 25, 2013	97.41	99.35	97.41	99.16	0	+1.75(+1.80%)
Jul 24, 2013	101.43	101.69	96.43	97.41	0	-3.96(-3.90%)
Jul 23, 2013	97.41	101.36	96.76	101.36	0	+4.60(+4.76%)
Jul 22, 2013	96.17	97.02	95.92	96.76	0	+0.39(+0.40%)
Jul 19, 2013	97.60	98.19	95.53	96.37	0	-1.75(-1.78%)
Jul 18, 2013	97.28	98.77	96.63	98.12	0	+1.75(+1.82%)
Jul 17, 2013	96.43	97.41	96.05	96.37	23,874	-0.32(-0.34%)
Jul 16, 2013	97.08	97.86	95.98	96.69	0	+0.52(+0.54%)
Jul 15, 2013	93.78	96.88	93.39	96.17	0	+2.79(+2.99%)
Jul 12, 2013	93.97	93.97	92.54	93.39	0	-0.45(-0.48%)
Jul 11, 2013	94.10	94.16	93.26	93.84	0	+0.58(+0.63%)
Jul 10, 2013	93.06	93.71	92.61	93.26	35,779	-0.13(-0.14%)
Jul 09, 2013	94.03	94.36	93.13	93.39	0	-0.13(-0.14%)
Jul 08, 2013	92.22	94.36	92.22	93.52	0	+1.30(+1.41%)
Jul 05, 2013	92.61	92.69	91.39	92.22	0	+1.04(+1.14%)
Jul 03, 2013	90.47	91.25	90.21	91.18	0	+0.52(+0.57%)
Jul 02, 2013	91.12	91.44	89.95	90.66	0	-0.26(-0.29%)
Jul 01, 2013	91.31	92.09	90.79	90.92	0	+0.58(+0.65%)
Jun 28, 2013	89.04	92.09	87.74	90.34	61,721	+0.78(+0.87%)
Jun 27, 2013	85.67	89.75	85.28	89.56	0	+4.67(+5.50%)
Jun 26, 2013	85.28	86.25	84.18	84.89	0	-0.32(-0.38%)
Jun 25, 2013	84.50	85.41	83.78	85.21	0	+1.82(+2.18%)
Jun 24, 2013	83.14	84.24	82.91	83.40	0	-0.26(-0.31%)
Jun 21, 2013	83.33	84.70	82.82	83.66	30,400	+0.78(+0.94%)
Jun 20, 2013	82.04	83.46	82.04	82.88	0	-0.58(-0.70%)
Jun 19, 2013	84.76	84.96	83.01	83.46	0	-1.23(-1.45%)
Jun 18, 2013	82.56	84.76	82.56	84.70	0	+2.01(+2.43%)
Jun 17, 2013	82.75	84.11	82.36	82.69	0	+0.32(+0.39%)
Jun 14, 2013	84.18	84.57	82.04	82.36	0	-2.27(-2.68%)
Jun 13, 2013	83.53	85.21	82.69	84.63	17,636	+0.71(+0.85%)
Jun 12, 2013	83.79	84.31	82.69	83.92	15,029	+0.81(+0.98%)
Jun 11, 2013	83.37	84.20	80.07	83.11	20,629	-1.10(-1.30%)
Jun 10, 2013	83.49	85.11	83.17	84.20	0	+1.29(+1.56%)
Jun 07, 2013	85.04	85.11	82.72	82.91	0	-1.55(-1.83%)
Jun 06, 2013	85.69	85.69	82.72	84.46	19,912	-0.90(-1.06%)
Jun 05, 2013	85.56	86.40	83.95	85.37	0	-0.32(-0.38%)
Jun 04, 2013	86.53	86.85	84.93	85.69	0	-1.23(-1.41%)
Jun 03, 2013	83.04	86.98	82.66	86.92	51,089	+4.71(+5.73%)
May 31, 2013	82.01	84.27	81.23	82.20	24,488	-0.97(-1.16%)
May 30, 2013	79.04	83.30	78.01	83.17	45,556	+4.26(+5.40%)
May 29, 2013	78.78	79.07	77.55	78.91	20,541	+0.13(+0.16%)
May 28, 2013	77.10	78.97	76.71	78.78	32,616	+2.20(+2.87%)
May 24, 2013	76.39	77.04	74.45	76.59	0	-0.52(-0.67%)
May 23, 2013	75.10	77.23	74.65	77.10	0	+1.10(+1.44%)
May 22, 2013	76.39	77.17	75.04	76.00	0	-0.13(-0.17%)
May 21, 2013	76.84	77.75	75.94	76.13	0	-0.45(-0.59%)
May 20, 2013	74.52	78.01	74.26	76.59	0	+1.94(+2.60%)
May 17, 2013	72.97	74.84	71.23	74.65	0	+1.81(+2.48%)
May 16, 2013	72.32	74.07	72.13	72.84	29,881	+0.58(+0.80%)
May 15, 2013	71.55	73.74	71.29	72.26	0	+0.32(+0.45%)
May 13, 2013	70.77	72.26	70.39	71.94	0	+1.03(+1.46%)
May 10, 2013	71.03	72.65	68.32	70.90	0	+5.30(+8.07%)
May 09, 2013	66.64	67.22	64.64	65.61	12,978	-0.90(-1.36%)
May 08, 2013	66.96	67.61	66.26	66.51	0	-0.39(-0.58%)
May 07, 2013	66.83	67.48	65.93	66.90	0	-0.26(-0.38%)
May 06, 2013	66.32	67.22	65.45	67.16	0	+0.58(+0.87%)
May 03, 2013	66.06	67.61	65.09	66.58	0	+1.49(+2.28%)
May 02, 2013	65.22	66.12	64.90	65.09	0	+0.32(+0.50%)
May 01, 2013	66.71	66.87	64.57	64.77	0	-2.39(-3.56%)
Apr 30, 2013	67.87	68.38	66.51	67.16	0	-0.97(-1.42%)
Apr 29, 2013	66.83	69.74	66.45	68.13	11,765	+1.74(+2.63%)
Apr 26, 2013	67.93	67.93	66.00	66.38	11,279	-1.81(-2.65%)
Apr 25, 2013	69.16	69.16	67.29	68.19	9,288	-0.58(-0.85%)
Apr 24, 2013	68.19	69.29	67.61	68.77	7,350	+0.32(+0.47%)
Apr 23, 2013	67.61	68.45	65.87	68.45	5,881	+1.16(+1.73%)
Apr 22, 2013	66.77	68.06	65.09	67.29	4,839	+0.39(+0.58%)
Apr 19, 2013	66.06	67.29	65.74	66.90	7,832	+0.71(+1.07%)
Apr 18, 2013	66.83	67.87	65.48	66.19	17,311	-0.71(-1.06%)
Apr 17, 2013	67.29	67.61	64.96	66.90	13,194	-1.10(-1.61%)
Apr 16, 2013	67.09	68.19	64.64	68.00	12,358	+1.68(+2.53%)
Apr 15, 2013	71.03	71.51	65.54	66.32	22,810	-4.91(-6.89%)
Apr 12, 2013	71.03	71.94	70.71	71.23	8,007	-0.19(-0.27%)
Apr 11, 2013	71.35	71.77	70.90	71.42	9,287	-0.13(-0.18%)
Apr 10, 2013	69.87	71.68	69.16	71.55	14,487	+2.20(+3.17%)
Apr 09, 2013	69.48	69.75	69.09	69.35	13,179	-0.19(-0.28%)
Apr 08, 2013	69.48	69.74	68.77	69.55	6,353	+0.45(+0.65%)
Apr 05, 2013	68.13	69.35	67.80	69.09	10,873	+0.26(+0.38%)
Apr 04, 2013	67.93	68.90	66.77	68.84	6,010	+1.23(+1.81%)
Apr 03, 2013	69.03	69.06	66.97	67.61	19,419	-1.10(-1.60%)
Apr 02, 2013	69.42	70.26	68.02	68.71	16,832	-0.65(-0.93%)
Apr 01, 2013	71.61	71.68	68.97	69.35	15,219	-2.13(-2.98%)
Mar 28, 2013	71.94	71.94	71.03	71.48	16,766	+0.00(+0.00%)
Mar 27, 2013	71.55	71.87	70.77	71.48	12,404	-0.65(-0.90%)
Mar 26, 2013	72.71	74.20	71.23	72.13	13,435	-0.58(-0.80%)
Mar 25, 2013	71.87	73.08	71.61	72.71	21,383	+1.23(+1.72%)
Mar 22, 2013	71.94	72.06	71.03	71.48	13,186	-0.39(-0.54%)
Mar 21, 2013	71.03	72.32	70.06	71.87	28,241	+0.97(+1.37%)
Mar 20, 2013	69.68	70.97	69.09	70.90	11,049	+1.55(+2.23%)
Mar 19, 2013	69.04	69.55	68.66	69.35	8,198	+0.39(+0.56%)
Mar 18, 2013	68.84	69.61	68.64	68.97	12,936	-0.65(-0.93%)
Mar 15, 2013	69.42	70.00	69.03	69.61	19,750	+0.00(+0.00%)
Mar 14, 2013	68.84	69.61	68.64	69.61	6,309	+0.71(+1.03%)
Mar 13, 2013	68.77	69.42	68.58	68.90	6,214	+0.23(+0.33%)
Mar 12, 2013	68.61	69.19	68.48	68.67	8,799	-0.06(-0.09%)
Mar 11, 2013	68.03	69.25	68.03	68.74	14,832	+0.45(+0.66%)
Mar 08, 2013	68.80	68.80	67.58	68.29	5,976	-0.19(-0.28%)
Mar 07, 2013	68.42	68.74	68.03	68.48	4,318	-0.13(-0.19%)
Mar 06, 2013	68.42	68.80	66.94	68.61	14,367	+0.19(+0.28%)
Mar 05, 2013	68.23	69.32	67.13	68.42	22,352	+0.19(+0.28%)
Mar 04, 2013	66.81	68.29	66.75	68.23	10,064	+1.03(+1.53%)
Mar 01, 2013	66.30	67.78	66.30	67.20	12,621	+0.32(+0.48%)
Feb 28, 2013	66.75	67.45	66.23	66.88	8,993	+0.00(+0.00%)
Feb 27, 2013	66.68	67.78	66.18	66.88	19,053	-0.06(-0.10%)
Feb 26, 2013	65.91	67.13	65.66	66.94	30,459	+1.28(+1.96%)
Feb 25, 2013	67.45	67.90	65.53	65.66	15,797	-1.80(-2.67%)
Feb 22, 2013	67.45	67.90	66.43	67.45	12,361	+0.51(+0.77%)
Feb 21, 2013	67.07	67.65	65.91	66.94	32,841	-0.26(-0.38%)
Feb 20, 2013	67.45	68.03	66.88	67.20	47,510	-0.13(-0.19%)
Feb 19, 2013	66.75	67.33	66.49	67.33	15,357	+0.77(+1.16%)
Feb 15, 2013	66.94	66.94	66.23	66.55	16,014	+0.00(+0.00%)
Feb 14, 2013	66.75	66.75	65.91	66.55	9,246	-0.51(-0.77%)
Feb 13, 2013	66.62	67.07	65.21	67.07	19,686	+0.39(+0.58%)
Feb 12, 2013	65.98	66.88	65.59	66.68	22,875	+0.77(+1.17%)
Feb 11, 2013	65.33	66.23	64.76	65.91	17,501	+0.39(+0.59%)
Feb 08, 2013	64.88	66.68	63.21	65.53	31,725	+1.35(+2.10%)
Feb 07, 2013	63.60	64.43	62.64	64.18	10,650	+0.39(+0.60%)
Feb 06, 2013	64.63	64.63	61.67	63.79	29,432	-2.31(-3.50%)
Feb 04, 2013	66.62	66.62	65.21	66.11	22,766	-0.77(-1.15%)
Feb 01, 2013	67.52	67.52	66.55	66.88	14,643	-0.19(-0.29%)
Jan 31, 2013	66.17	67.20	65.91	67.07	8,722	+0.90(+1.36%)
Jan 30, 2013	67.39	67.77	65.98	66.17	6,385	-1.48(-2.18%)
Jan 29, 2013	65.85	67.90	65.85	67.65	10,572	+1.67(+2.53%)
Jan 28, 2013	67.13	67.58	65.85	65.98	17,725	-1.16(-1.72%)
Jan 25, 2013	66.68	67.97	66.49	67.13	16,136	+1.03(+1.55%)
Jan 24, 2013	65.72	67.13	65.72	66.11	11,399	+0.26(+0.39%)
Jan 23, 2013	65.72	65.98	65.21	65.85	14,022	+0.26(+0.39%)
Jan 22, 2013	66.04	66.30	64.88	65.59	11,698	-0.77(-1.16%)
Jan 18, 2013	68.67	69.19	66.23	66.36	24,744	-2.57(-3.73%)
Jan 17, 2013	67.78	69.45	67.65	68.93	40,183	+1.80(+2.68%)
Jan 16, 2013	65.53	67.58	65.21	67.13	15,681	+1.67(+2.55%)
Jan 15, 2013	64.76	66.17	64.24	65.46	11,448	+0.19(+0.30%)
Jan 14, 2013	64.11	65.33	64.11	65.27	14,132	+1.35(+2.11%)
Jan 11, 2013	64.63	64.63	62.76	63.92	10,758	-0.58(-0.90%)
Jan 10, 2013	65.21	65.21	63.79	64.50	7,996	-0.71(-1.08%)
Jan 09, 2013	65.85	67.39	64.43	65.21	10,171	-0.51(-0.78%)
Jan 08, 2013	65.72	66.17	64.88	65.72	5,294	-0.26(-0.39%)
Jan 07, 2013	66.17	66.30	65.21	65.98	10,948	-0.45(-0.68%)
Jan 04, 2013	66.36	66.92	64.88	66.43	14,365	+0.45(+0.68%)
Jan 03, 2013	66.81	67.20	65.53	65.98	14,084	-1.35(-2.00%)
Jan 02, 2013	66.94	68.29	64.56	67.33	41,076	+2.76(+4.28%)
Dec 31, 2012	62.76	64.76	62.76	64.56	18,616	+1.93(+3.08%)
Dec 28, 2012	63.02	63.66	62.31	62.64	13,335	-0.51(-0.81%)
Dec 27, 2012	62.64	63.47	61.67	63.15	15,002	+0.39(+0.61%)
Dec 26, 2012	64.15	64.18	62.64	62.76	5,077	-1.28(-2.01%)
Dec 24, 2012	63.60	64.05	62.76	64.05	4,097	+0.45(+0.71%)
Dec 21, 2012	62.64	63.63	61.76	63.60	39,158	+0.64(+1.02%)
Dec 20, 2012	62.96	63.66	62.19	62.96	21,709	-0.13(-0.20%)
Dec 19, 2012	63.79	63.79	62.15	63.09	13,519	-0.45(-0.71%)
Dec 18, 2012	63.73	63.92	62.64	63.54	17,012	-0.13(-0.20%)
Dec 17, 2012	62.83	63.79	62.44	63.66	12,275	+1.09(+1.75%)
Dec 14, 2012	62.12	62.93	61.99	62.57	23,439	+0.51(+0.83%)
Dec 13, 2012	61.99	62.70	61.67	62.06	17,218	+0.29(+0.47%)
Dec 12, 2012	62.34	62.34	60.56	61.77	28,724	-0.57(-0.92%)
Dec 11, 2012	61.64	62.92	61.19	62.34	18,391	+1.09(+1.77%)
Dec 10, 2012	61.90	62.22	60.81	61.26	15,442	-0.89(-1.44%)
Dec 07, 2012	62.34	62.41	61.51	62.15	19,145	+0.26(+0.41%)
Dec 06, 2012	62.41	62.41	61.32	61.90	9,514	-0.45(-0.72%)
Dec 05, 2012	62.54	62.54	62.09	62.34	10,326	+0.13(+0.21%)
Dec 04, 2012	62.41	63.33	61.90	62.22	9,986	-1.47(-2.31%)
Nov 30, 2012	62.73	63.81	61.96	63.69	16,006	+1.21(+1.94%)
Nov 29, 2012	62.92	63.88	62.02	62.47	18,187	+0.32(+0.51%)
Nov 28, 2012	63.24	63.55	61.32	62.15	27,817	-1.15(-1.82%)
Nov 27, 2012	62.60	64.32	62.56	63.30	23,461	+0.77(+1.23%)
Nov 26, 2012	62.60	62.98	62.22	62.54	16,288	-0.51(-0.81%)
Nov 23, 2012	62.60	63.24	62.15	63.05	7,308	+0.83(+1.33%)
Nov 21, 2012	62.60	62.82	61.70	62.22	27,621	-0.13(-0.20%)
Nov 20, 2012	62.28	62.92	59.34	62.34	16,000	+0.19(+0.31%)
Nov 19, 2012	59.53	63.75	59.53	62.15	37,995	+3.32(+5.65%)
Nov 16, 2012	59.09	59.34	57.94	58.83	25,972	-0.26(-0.43%)
Nov 15, 2012	59.66	60.40	59.09	59.09	34,482	-0.70(-1.18%)
Nov 14, 2012	60.68	60.87	59.60	59.79	25,077	-0.96(-1.58%)
Nov 13, 2012	61.32	61.32	60.27	60.75	28,264	-0.96(-1.55%)
Nov 12, 2012	62.15	62.28	61.32	61.70	34,192	-0.38(-0.62%)
Nov 09, 2012	62.66	63.24	60.75	62.09	43,654	-1.79(-2.80%)
Nov 08, 2012	64.00	64.49	63.11	63.88	18,924	+0.00(+0.00%)
Nov 07, 2012	64.20	64.20	62.47	63.88	26,123	-1.28(-1.96%)
Nov 06, 2012	64.96	65.15	63.69	65.15	14,829	+0.96(+1.49%)
Nov 05, 2012	62.79	64.58	62.22	64.20	21,357	+1.15(+1.82%)
Nov 02, 2012	63.69	64.32	62.85	63.05	23,931	-0.89(-1.40%)
Nov 01, 2012	64.13	64.90	63.62	63.94	33,694	-0.06(-0.10%)
Oct 31, 2012	62.28	64.20	62.02	64.00	35,962	+1.98(+3.19%)
Oct 26, 2012	61.90	62.02	62.02	62.02	10,895	+0.19(+0.31%)
Oct 25, 2012	60.81	61.83	60.36	61.83	19,417	+1.66(+2.76%)
Oct 24, 2012	60.04	60.30	58.96	60.17	9,558	+0.19(+0.32%)
Oct 23, 2012	60.43	60.43	57.43	59.98	12,801	+0.45(+0.75%)
Oct 19, 2012	59.98	60.48	58.64	59.53	13,351	-1.02(-1.69%)
Oct 18, 2012	60.30	61.96	59.86	60.56	18,091	+0.38(+0.64%)
Oct 17, 2012	58.19	60.43	58.19	60.17	7,075	+1.92(+3.29%)
Oct 16, 2012	58.77	58.77	57.49	58.26	14,815	-0.13(-0.22%)
Oct 15, 2012	57.55	58.51	57.49	58.38	13,832	+0.83(+1.44%)
Oct 12, 2012	57.62	57.81	57.17	57.55	8,979	-0.19(-0.33%)
Oct 11, 2012	58.96	59.34	57.49	57.74	6,606	-0.83(-1.42%)
Oct 10, 2012	57.87	58.70	57.55	58.58	7,862	+0.64(+1.10%)
Oct 09, 2012	58.83	58.96	57.49	57.94	16,965	-0.83(-1.41%)
Oct 08, 2012	59.60	59.60	58.13	58.77	7,026	-1.28(-2.13%)
Oct 05, 2012	61.32	61.64	59.85	60.04	6,162	-1.09(-1.78%)
Oct 04, 2012	61.00	61.26	60.17	61.13	5,920	+0.19(+0.31%)
Oct 03, 2012	60.43	61.26	60.04	60.94	9,417	+0.38(+0.63%)
Oct 02, 2012	60.68	60.94	59.34	60.56	9,108	-0.06(-0.11%)
Oct 01, 2012	60.94	61.70	60.05	60.62	11,034	+0.26(+0.42%)
Sep 28, 2012	59.79	61.07	59.34	60.36	13,173	+0.26(+0.43%)
Sep 27, 2012	59.53	60.68	59.28	60.11	10,462	+0.64(+1.07%)
Sep 26, 2012	59.85	59.98	58.58	59.47	9,352	+0.00(+0.00%)
Sep 25, 2012	61.32	61.58	59.21	59.47	18,793	-1.79(-2.92%)
Sep 24, 2012	61.39	61.58	58.77	61.26	20,304	-0.13(-0.21%)
Sep 21, 2012	62.34	62.47	61.32	61.39	27,690	-0.32(-0.52%)
Sep 20, 2012	61.64	62.09	61.19	61.70	8,919	-0.13(-0.21%)
Sep 19, 2012	61.96	62.41	61.26	61.83	10,722	-0.13(-0.21%)
Sep 18, 2012	62.66	62.66	61.13	61.96	20,994	-0.51(-0.82%)
Sep 17, 2012	61.00	62.60	60.91	62.47	18,851	+1.09(+1.77%)
Sep 14, 2012	61.00	61.70	60.68	61.39	18,293	+0.45(+0.73%)
Sep 13, 2012	60.68	61.19	59.72	60.94	37,403	+0.35(+0.58%)
Sep 12, 2012	59.51	60.71	58.87	60.59	19,100	+1.08(+1.81%)
Sep 11, 2012	57.86	59.71	57.79	59.51	18,760	+1.65(+2.85%)
Sep 10, 2012	57.54	58.36	57.35	57.86	8,908	+0.38(+0.66%)
Sep 07, 2012	58.75	58.75	55.89	57.48	33,758	-0.64(-1.09%)
Sep 06, 2012	57.35	58.49	57.35	58.11	21,437	+0.95(+1.67%)
Sep 05, 2012	57.41	57.79	56.84	57.16	17,554	-0.13(-0.22%)
Sep 04, 2012	57.16	57.60	56.27	57.28	19,724	+0.51(+0.89%)
Aug 31, 2012	56.08	56.90	55.95	56.78	7,630	+1.21(+2.17%)
Aug 30, 2012	54.55	55.95	54.49	55.57	5,230	+0.76(+1.39%)
Aug 29, 2012	53.66	54.81	52.97	54.81	11,697	+0.70(+1.29%)
Aug 27, 2012	54.43	54.43	53.47	54.11	8,563	-0.32(-0.58%)
Aug 24, 2012	53.60	54.87	53.41	54.43	11,196	+0.70(+1.30%)
Aug 23, 2012	55.70	55.70	53.60	53.73	12,139	-2.03(-3.64%)
Aug 22, 2012	56.46	56.46	55.70	55.76	4,642	-0.64(-1.13%)
Aug 21, 2012	57.03	57.86	56.33	56.40	6,699	-0.32(-0.56%)
Aug 20, 2012	57.73	57.73	56.33	56.71	5,832	-1.02(-1.76%)
Aug 17, 2012	57.09	57.73	56.01	57.73	11,338	+0.76(+1.34%)
Aug 16, 2012	56.20	57.16	55.38	56.97	8,321	+0.76(+1.36%)
Aug 15, 2012	55.70	56.52	55.70	56.20	5,306	+0.57(+1.03%)
Aug 14, 2012	56.71	56.71	55.19	55.63	7,265	-0.38(-0.68%)
Aug 13, 2012	56.20	56.59	54.30	56.01	8,242	-0.13(-0.23%)
Aug 10, 2012	57.03	57.41	55.95	56.14	4,947	-1.21(-2.10%)
Aug 09, 2012	57.73	57.98	57.09	57.35	4,291	-0.25(-0.44%)
Aug 08, 2012	57.67	58.11	56.84	57.60	11,473	-0.13(-0.22%)
Aug 07, 2012	57.48	58.36	57.22	57.73	9,808	+0.51(+0.89%)
Aug 06, 2012	57.60	58.55	57.16	57.22	8,849	-0.32(-0.55%)
Aug 03, 2012	56.40	57.73	56.40	57.54	10,239	+1.84(+3.31%)
Aug 02, 2012	55.51	56.20	54.62	55.70	12,004	+0.13(+0.23%)

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.