Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	46.54	46.54	44.68	45.12	10,790	+0.08(+0.18%)
Feb 27, 2003	44.88	46.46	44.29	45.04	6,710	+0.51(+1.15%)
Feb 26, 2003	44.80	45.47	44.09	44.52	3,270	+0.12(+0.27%)
Feb 25, 2003	44.92	45.63	43.89	44.41	3,169	-0.67(-1.49%)
Feb 24, 2003	45.47	46.62	44.17	45.08	11,987	+0.91(+2.06%)
Feb 21, 2003	44.17	44.48	44.05	44.17	14,971	+0.04(+0.09%)
Feb 20, 2003	43.89	44.29	43.50	44.13	3,119	+0.55(+1.27%)
Feb 19, 2003	43.97	44.48	42.70	43.57	3,877	-0.71(-1.61%)
Feb 18, 2003	43.38	44.48	42.70	44.29	4,029	+0.12(+0.27%)
Feb 14, 2003	44.37	44.84	43.61	44.17	9,677	-0.71(-1.58%)
Feb 13, 2003	44.68	45.16	44.29	44.88	20,248	+0.59(+1.33%)
Feb 12, 2003	44.41	46.66	44.05	44.29	15,527	+0.12(+0.27%)
Feb 11, 2003	45.47	45.47	43.50	44.17	11,464	-1.30(-2.87%)
Feb 10, 2003	43.42	45.47	43.42	45.47	11,532	+1.98(+4.55%)
Feb 07, 2003	43.77	44.64	43.14	43.50	12,122	+0.00(+0.00%)
Feb 06, 2003	42.82	43.57	42.78	43.50	9,340	-0.12(-0.27%)
Feb 05, 2003	44.17	44.52	42.90	43.61	4,720	+0.28(+0.64%)
Feb 04, 2003	43.54	43.54	42.31	43.34	2,427	-0.55(-1.26%)
Feb 03, 2003	40.13	43.89	40.10	43.89	4,636	+1.42(+3.35%)
Jan 31, 2003	43.50	43.50	39.82	42.47	1,129	-1.03(-2.36%)
Jan 30, 2003	40.63	44.60	39.34	43.50	25,374	+2.87(+7.06%)
Jan 29, 2003	40.33	40.65	38.36	40.63	7,519	+1.68(+4.31%)
Jan 28, 2003	37.37	39.74	36.58	38.95	4,518	+2.57(+7.07%)
Jan 27, 2003	35.86	37.52	35.82	36.38	4,838	-0.31(-0.84%)
Jan 24, 2003	36.38	37.21	36.38	36.69	7,620	+0.07(+0.19%)
Jan 23, 2003	38.16	38.16	35.63	36.62	10,655	-1.98(-5.12%)
Jan 22, 2003	39.66	39.66	35.43	38.59	6,929	-1.19(-2.98%)
Jan 21, 2003	43.34	43.34	39.58	39.78	4,585	-3.14(-7.32%)
Jan 17, 2003	43.30	43.30	42.51	42.92	6,322	-0.38(-0.87%)
Jan 16, 2003	42.90	43.50	42.07	43.30	2,394	-0.20(-0.45%)
Jan 15, 2003	42.78	43.50	42.55	43.50	2,023	+0.00(+0.00%)
Jan 14, 2003	44.88	45.04	41.52	43.50	9,795	-1.23(-2.74%)
Jan 13, 2003	45.08	45.67	44.09	44.72	5,125	+0.63(+1.44%)
Jan 10, 2003	43.65	44.68	43.65	44.09	2,765	-0.40(-0.89%)
Jan 09, 2003	47.45	47.45	44.13	44.48	2,883	+0.32(+0.72%)
Jan 08, 2003	46.62	46.62	43.93	44.17	2,883	-2.29(-4.94%)
Jan 07, 2003	48.16	49.03	43.50	46.46	15,797	-0.95(-2.00%)
Jan 06, 2003	45.12	48.04	43.50	47.41	17,315	+2.29(+5.08%)
Jan 03, 2003	44.68	45.43	43.69	45.12	3,641	-18.03(-28.55%)
Dec 31, 2002	61.05	63.39	60.10	63.15	4,248	+2.57(+4.24%)
Dec 30, 2002	58.36	60.58	57.69	60.58	2,984	+1.38(+2.34%)
Dec 27, 2002	59.87	59.87	58.36	59.19	1,652	-0.67(-1.12%)
Dec 26, 2002	59.55	60.26	59.55	59.87	2,697	+0.16(+0.26%)
Dec 24, 2002	60.46	60.46	59.55	59.71	1,567	-0.20(-0.33%)
Dec 23, 2002	59.31	59.91	59.43	59.91	4,467	+0.16(+0.26%)
Dec 20, 2002	59.31	59.91	59.11	59.75	2,630	+0.00(+0.00%)
Dec 19, 2002	58.96	61.17	58.92	59.75	9,222	-0.55(-0.92%)
Dec 18, 2002	60.30	60.89	59.79	60.30	6,221	+0.00(+0.00%)
Dec 17, 2002	60.30	60.85	58.88	60.30	8,109	+0.00(+0.01%)
Dec 16, 2002	60.30	60.70	59.31	60.30	4,484	+1.18(+2.00%)
Dec 13, 2002	60.89	60.89	58.32	59.11	14,685	-1.18(-1.96%)
Dec 12, 2002	59.55	61.29	56.07	60.30	7,755	+0.94(+1.59%)
Dec 11, 2002	60.18	60.70	59.35	59.35	3,945	-1.54(-2.53%)
Dec 10, 2002	60.50	62.67	60.50	60.89	5,057	+0.04(+0.07%)
Dec 09, 2002	58.17	62.08	58.17	60.85	4,687	+2.65(+4.55%)
Dec 06, 2002	57.34	58.80	54.41	58.20	12,999	+1.11(+1.94%)
Dec 05, 2002	69.95	71.13	55.56	57.10	63,342	-10.32(-15.31%)
Dec 04, 2002	65.05	70.62	64.69	67.42	4,855	-0.00(-0.01%)
Dec 03, 2002	67.26	69.36	67.02	67.42	9,542	-0.59(-0.87%)
Dec 02, 2002	68.21	69.20	64.97	68.01	13,100	-0.20(-0.29%)
Nov 29, 2002	60.26	68.21	59.39	68.21	7,856	+7.91(+13.11%)
Nov 27, 2002	59.91	60.30	58.28	60.30	7,064	+3.99(+7.09%)
Nov 26, 2002	55.36	57.10	54.41	56.31	17,382	+0.99(+1.79%)
Nov 25, 2002	55.95	56.35	54.57	55.31	9,020	-0.04(-0.08%)
Nov 22, 2002	58.84	58.92	55.36	55.36	16,303	-2.14(-3.71%)
Nov 21, 2002	60.89	62.91	56.35	57.49	18,596	-2.57(-4.28%)
Nov 20, 2002	61.09	61.09	59.31	60.06	7,148	-0.24(-0.39%)
Nov 19, 2002	60.50	62.08	59.35	60.30	18,647	+0.00(+0.00%)
Nov 18, 2002	57.26	64.25	57.26	60.30	26,116	+3.37(+5.91%)
Nov 15, 2002	52.67	56.98	52.67	56.94	15,797	+5.14(+9.92%)
Nov 14, 2002	53.58	54.96	51.80	51.80	30,078	-1.98(-3.68%)
Nov 13, 2002	50.02	55.36	50.02	53.78	73,509	+3.60(+7.17%)
Nov 12, 2002	48.64	50.22	47.53	50.18	23,890	+2.53(+5.31%)
Nov 11, 2002	48.79	51.96	47.45	47.65	39,519	-0.79(-1.63%)
Nov 08, 2002	42.11	49.43	41.60	48.44	60,004	+8.70(+21.89%)
Nov 07, 2002	39.73	39.74	39.63	39.74	151	+0.07(+0.18%)
Nov 06, 2002	38.95	39.67	38.95	39.67	792	+1.31(+3.42%)
Nov 05, 2002	38.91	38.91	38.36	38.36	134	-0.20(-0.51%)
Nov 04, 2002	39.54	39.54	37.76	38.55	6,373	+0.00(+0.00%)
Nov 01, 2002	38.55	38.75	38.16	38.55	539	+0.55(+1.46%)
Oct 31, 2002	38.51	38.51	37.96	38.00	202	+0.00(+0.00%)
Oct 30, 2002	38.32	38.55	38.32	38.00	134	+0.00(+0.00%)
Oct 29, 2002	38.12	38.16	37.52	38.00	337	+0.00(+0.00%)
Oct 28, 2002	38.32	38.32	37.56	38.00	2,208	+0.00(+0.00%)
Oct 25, 2002	37.05	38.75	36.58	38.00	1,213	+1.07(+2.89%)
Oct 24, 2002	38.04	38.04	36.93	36.93	1,719	-0.99(-2.61%)
Oct 23, 2002	37.92	37.92	37.92	37.92	0	+0.00(+0.00%)
Oct 22, 2002	39.30	39.54	37.88	37.92	539	-0.63(-1.64%)
Oct 21, 2002	37.76	38.55	37.13	38.55	505	+0.79(+2.09%)
Oct 18, 2002	37.84	37.84	37.05	37.76	202	+1.10(+3.01%)
Oct 17, 2002	35.55	38.47	35.55	36.66	1,079	+1.86(+5.35%)
Oct 16, 2002	35.19	35.19	34.01	34.80	404	-0.72(-2.04%)
Oct 15, 2002	35.23	35.52	34.99	35.52	573	+0.92(+2.66%)
Oct 14, 2002	34.79	35.03	34.60	34.60	236	+0.31(+0.90%)
Oct 11, 2002	35.47	35.47	33.65	34.29	961	+0.28(+0.84%)
Oct 10, 2002	34.12	34.16	33.61	34.01	2,343	+0.59(+1.78%)
Oct 09, 2002	34.40	34.40	33.41	33.41	387	-0.43(-1.29%)
Oct 08, 2002	33.65	35.07	33.25	33.85	185	+0.24(+0.71%)
Oct 07, 2002	36.54	36.54	33.61	33.61	1,095	-2.33(-6.49%)
Oct 04, 2002	36.22	36.22	35.91	35.94	134	-0.56(-1.54%)
Oct 03, 2002	36.18	36.50	35.79	36.50	303	-0.03(-0.09%)
Oct 02, 2002	36.38	36.54	35.67	36.54	775	+0.79(+2.21%)
Oct 01, 2002	36.58	36.58	35.71	35.75	1,163	-0.48(-1.32%)
Sep 30, 2002	36.38	36.54	35.19	36.22	320	+0.56(+1.56%)
Sep 27, 2002	37.33	37.33	35.63	35.67	337	-1.54(-4.14%)
Sep 26, 2002	35.19	37.45	34.99	37.21	1,062	+1.82(+5.14%)
Sep 25, 2002	35.63	35.63	34.65	35.39	1,567	-0.24(-0.67%)
Sep 24, 2002	35.59	36.58	35.52	35.63	438	+0.04(+0.11%)
Sep 23, 2002	36.58	36.89	35.09	35.59	3,726	+0.40(+1.12%)
Sep 20, 2002	35.07	36.10	35.07	35.19	1,483	+0.08(+0.23%)
Sep 19, 2002	32.03	36.58	32.03	35.11	6,895	-3.44(-8.92%)
Sep 18, 2002	39.54	39.54	38.55	38.55	387	+0.00(+0.00%)
Sep 17, 2002	39.66	39.66	37.64	38.55	1,652	-1.34(-3.37%)
Sep 16, 2002	40.73	40.73	39.66	39.90	1,129	-0.63(-1.56%)
Sep 13, 2002	40.19	40.73	40.19	40.53	842	-0.95(-2.28%)
Sep 12, 2002	41.48	41.48	41.48	41.48	16	-0.24(-0.58%)
Sep 11, 2002	42.11	42.11	39.86	41.72	1,180	-0.40(-0.94%)
Sep 10, 2002	42.07	43.42	42.07	42.11	337	-0.28(-0.65%)
Sep 09, 2002	44.46	44.46	42.39	42.39	944	-1.30(-2.99%)
Sep 06, 2002	44.48	44.48	43.69	43.69	7,654	+0.24(+0.55%)
Sep 05, 2002	44.29	44.29	39.78	43.46	9,441	+1.54(+3.68%)
Sep 04, 2002	41.91	41.95	41.91	41.91	387	+1.38(+3.41%)
Sep 03, 2002	44.44	44.44	40.53	40.53	370	-3.86(-8.69%)
Aug 30, 2002	44.01	44.39	43.51	44.39	269	-0.18(-0.41%)
Aug 29, 2002	45.12	45.67	44.52	44.57	1,079	-0.15(-0.34%)
Aug 28, 2002	44.68	45.47	44.68	44.72	859	+1.97(+4.62%)
Aug 27, 2002	42.75	42.75	42.75	42.75	16	-0.35(-0.82%)
Aug 26, 2002	43.50	43.50	43.10	43.10	1,348	+0.36(+0.83%)
Aug 23, 2002	42.55	44.29	42.55	42.74	67	-0.75(-1.73%)
Aug 22, 2002	41.16	43.50	41.16	43.50	2,360	+1.58(+3.77%)
Aug 21, 2002	41.84	41.91	41.84	41.91	118	+0.00(+0.00%)
Aug 20, 2002	41.91	41.91	41.84	41.91	303	+0.00(+0.00%)
Aug 16, 2002	41.52	41.91	41.52	41.91	590	+0.40(+0.95%)
Aug 15, 2002	41.52	41.52	41.52	41.52	0	+0.00(+0.00%)
Aug 14, 2002	41.40	41.52	41.40	41.52	101	+1.38(+3.43%)
Aug 13, 2002	41.40	41.52	40.14	40.14	151	-1.38(-3.31%)
Aug 12, 2002	41.52	41.52	41.52	41.52	269	+0.08(+0.19%)
Aug 07, 2002	38.79	41.80	38.79	41.44	411	+2.69(+6.94%)
Aug 06, 2002	36.38	38.75	36.38	38.75	84	+2.07(+5.63%)
Aug 05, 2002	36.68	36.68	36.68	36.68	67	-2.86(-7.23%)
Aug 02, 2002	39.54	39.54	39.54	39.54	50	+0.00(+0.00%)
Aug 01, 2002	36.26	39.54	36.26	39.54	455	-0.55(-1.38%)
Jul 31, 2002	40.10	40.10	40.10	40.10	16	-0.24(-0.59%)
Jul 30, 2002	38.95	40.33	38.95	40.33	252	+2.37(+6.25%)
Jul 29, 2002	37.13	38.95	36.22	37.96	488	+2.37(+6.67%)
Jul 26, 2002	35.59	35.59	35.59	35.59	101	-1.54(-4.15%)
Jul 25, 2002	37.13	37.13	37.13	37.13	118	+1.54(+4.33%)
Jul 24, 2002	36.58	36.58	35.59	35.59	269	+0.40(+1.12%)
Jul 23, 2002	35.78	37.56	35.19	35.19	758	-0.59(-1.66%)
Jul 22, 2002	36.38	37.17	31.63	35.78	1,416	-2.92(-7.55%)
Jul 19, 2002	39.01	39.01	36.41	38.71	84	-2.42(-5.87%)
Jul 17, 2002	39.77	42.47	38.95	41.12	859	+0.32(+0.77%)
Jul 12, 2002	42.39	42.51	40.81	40.81	219	-1.70(-4.00%)
Jul 11, 2002	43.85	43.85	40.78	42.51	438	-2.81(-6.20%)
Jul 10, 2002	46.03	46.03	41.56	45.31	472	-0.12(-0.26%)
Jul 09, 2002	41.52	45.43	41.52	45.43	118	+3.91(+9.43%)
Jul 08, 2002	44.13	44.13	41.52	41.52	84	-2.61(-5.91%)
Jul 05, 2002	43.14	44.13	43.14	44.13	33	+1.62(+3.81%)
Jul 04, 2002	42.51	42.51	42.51	42.51	0	+0.00(+0.00%)
Jul 03, 2002	42.51	42.51	42.51	42.51	0	+0.00(+0.00%)
Jul 02, 2002	42.50	42.51	41.37	42.51	354	+0.16(+0.37%)
Jul 01, 2002	42.15	42.35	42.15	42.35	101	+0.19(+0.46%)
Jun 28, 2002	41.84	45.67	41.84	42.15	539	-0.12(-0.27%)
Jun 27, 2002	42.15	42.27	42.15	42.27	101	+1.11(+2.69%)
Jun 26, 2002	42.67	42.67	41.16	41.16	101	-1.34(-3.16%)
Jun 25, 2002	40.73	42.74	40.73	42.51	488	-0.93(-2.14%)
Jun 21, 2002	41.16	41.16	41.16	43.44	691	+1.89(+4.55%)
Jun 20, 2002	40.73	41.55	40.73	41.55	303	+0.82(+2.01%)
Jun 19, 2002	40.89	41.99	39.66	40.73	1,584	-0.59(-1.42%)
Jun 18, 2002	41.31	41.31	41.31	41.31	33	-1.27(-2.98%)
Jun 17, 2002	42.58	42.58	42.58	42.58	16	+0.08(+0.18%)
Jun 14, 2002	43.26	43.26	39.15	42.51	185	+1.66(+4.08%)
Jun 12, 2002	40.73	40.93	40.73	40.84	893	+0.04(+0.09%)
Jun 11, 2002	40.53	43.22	40.53	40.81	590	-1.15(-2.73%)
Jun 10, 2002	41.52	41.95	40.73	41.95	151	-0.91(-2.12%)
Jun 07, 2002	42.86	42.86	42.86	42.86	134	+2.10(+5.14%)
Jun 06, 2002	41.76	43.50	40.33	40.77	927	-2.77(-6.36%)
Jun 05, 2002	43.70	43.77	43.54	43.54	303	+0.00(+0.00%)
May 31, 2002	43.06	43.54	41.77	43.54	269	+0.44(+1.01%)
May 28, 2002	42.85	43.22	42.70	43.10	354	-0.44(-1.00%)
May 27, 2002	43.54	43.73	43.54	43.54	202	+0.00(+0.00%)
May 24, 2002	43.54	43.73	43.54	43.54	202	+0.00(+0.00%)
May 23, 2002	41.52	44.88	41.52	43.54	1,601	+1.62(+3.87%)
May 22, 2002	42.39	42.51	41.87	41.91	3,017	-0.41(-0.96%)
May 21, 2002	42.23	42.71	41.91	42.32	2,765	-0.78(-1.81%)
May 20, 2002	43.20	43.69	41.72	43.10	1,804	-0.14(-0.32%)
May 17, 2002	43.48	43.48	42.23	43.24	1,534	+0.14(+0.32%)
May 16, 2002	43.10	44.09	42.55	43.10	1,365	+0.00(+0.00%)
May 15, 2002	45.33	45.33	41.52	43.10	2,815	-2.17(-4.80%)
May 14, 2002	43.50	46.00	43.50	45.27	354	+1.78(+4.09%)
May 13, 2002	45.16	45.16	43.50	43.50	472	-1.78(-3.93%)
May 10, 2002	45.48	45.48	45.27	45.27	252	-0.20(-0.43%)
May 09, 2002	45.47	45.67	45.16	45.47	10,874	-0.20(-0.43%)
May 08, 2002	45.28	45.67	44.76	45.67	2,596	+0.20(+0.43%)
May 07, 2002	45.08	45.67	45.08	45.47	7,519	+0.40(+0.88%)
May 06, 2002	45.27	45.44	45.08	45.08	1,247	-0.38(-0.83%)
May 03, 2002	45.12	45.47	44.68	45.45	7,688	+0.05(+0.11%)
May 02, 2002	45.43	45.43	45.40	45.40	320	+0.28(+0.62%)
May 01, 2002	45.43	45.43	45.12	45.12	101	-0.31(-0.69%)
Apr 30, 2002	45.43	45.43	45.16	45.43	472	+0.47(+1.06%)
Apr 29, 2002	44.96	44.96	44.96	44.96	0	+0.00(+0.00%)
Apr 26, 2002	45.11	45.11	44.96	44.96	303	-0.47(-1.04%)
Apr 25, 2002	45.47	45.47	45.27	45.43	3,877	-0.04(-0.09%)
Apr 24, 2002	43.77	45.67	43.77	45.47	30,550	+0.59(+1.32%)
Apr 23, 2002	44.88	44.88	44.88	44.88	2,023	-0.55(-1.22%)
Apr 22, 2002	44.68	45.43	44.68	45.43	134	+1.29(+2.93%)
Apr 19, 2002	44.14	44.14	44.14	44.14	16	-0.58(-1.30%)
Apr 18, 2002	45.47	45.47	44.72	44.72	4,923	-0.55(-1.22%)
Apr 17, 2002	45.63	45.63	45.20	45.27	9,087	-0.40(-0.87%)
Apr 16, 2002	44.50	45.67	44.50	45.67	691	+2.45(+5.67%)
Apr 15, 2002	44.29	44.50	43.22	43.22	556	-1.07(-2.41%)
Apr 12, 2002	43.26	45.47	43.22	44.29	876	+0.32(+0.72%)
Apr 11, 2002	44.00	44.29	43.97	43.97	724	-0.04(-0.09%)
Apr 10, 2002	44.01	44.29	44.01	44.01	320	-0.47(-1.07%)
Apr 09, 2002	44.82	44.84	44.48	44.48	1,551	+0.00(+0.00%)
Apr 08, 2002	44.48	44.48	44.48	44.48	202	+0.00(+0.00%)
Apr 05, 2002	44.48	44.88	44.10	44.48	1,871	+0.00(+0.00%)
Apr 04, 2002	44.10	44.48	44.10	44.48	151	+0.51(+1.17%)
Apr 03, 2002	45.87	45.87	43.97	43.97	775	-1.55(-3.40%)
Apr 02, 2002	45.52	45.52	45.52	45.52	50	+0.01(+0.01%)
Apr 01, 2002	45.51	45.51	45.51	45.51	84	-0.12(-0.26%)
Mar 29, 2002	45.12	45.63	44.29	45.63	1,922	+0.00(+0.00%)
Mar 28, 2002	45.12	45.63	44.29	45.63	1,922	+0.55(+1.23%)
Mar 27, 2002	45.31	45.47	45.08	45.08	1,197	-0.44(-0.96%)
Mar 26, 2002	45.63	45.63	45.39	45.51	556	-0.08(-0.17%)
Mar 25, 2002	45.59	45.59	44.21	45.59	961	+1.38(+3.13%)
Mar 22, 2002	44.41	44.41	44.21	44.21	286	-1.41(-3.09%)
Mar 21, 2002	44.25	46.66	43.97	45.62	472	+0.18(+0.39%)
Mar 20, 2002	44.48	46.03	44.09	45.44	826	+1.63(+3.72%)
Mar 19, 2002	43.06	43.81	43.06	43.81	370	+0.75(+1.74%)
Mar 18, 2002	43.13	43.13	42.51	43.06	438	-0.17(-0.39%)
Mar 15, 2002	42.31	43.23	42.31	43.23	1,365	+1.16(+2.75%)
Mar 14, 2002	40.81	42.07	40.81	42.07	1,787	+0.95(+2.31%)
Mar 13, 2002	40.49	41.12	40.33	41.12	1,197	+0.55(+1.36%)
Mar 12, 2002	40.41	40.61	39.94	40.57	10,604	+0.44(+1.08%)
Mar 11, 2002	40.29	40.41	39.94	40.13	1,804	+0.00(+0.00%)
Mar 08, 2002	39.58	40.13	39.58	40.13	354	+0.59(+1.50%)
Mar 07, 2002	39.54	39.54	39.54	39.54	2,158	+0.00(+0.00%)
Mar 06, 2002	39.19	39.54	39.19	39.54	438	-0.04(-0.10%)
Mar 05, 2002	39.58	39.58	39.58	39.58	50	+0.83(+2.14%)
Mar 04, 2002	40.10	40.10	38.59	38.75	2,259	-1.32(-3.30%)

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.