Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2019		0.9415	0.9415	0.9415	0	-0.29(-23.67%)
Apr 01, 2019	1.190	1.322	1.173	1.233	287,925	+0.02(+1.32%)
Mar 29, 2019	1.279	1.323	1.155	1.217	385,885	-0.11(-8.57%)
Mar 28, 2019	1.090	1.434	1.050	1.331	798,665	+0.21(+18.87%)
Mar 27, 2019	1.120	1.120	1.050	1.120	179,436	+0.00(+0.00%)
Mar 26, 2019	1.195	1.195	1.108	1.120	166,657	-0.03(-2.74%)
Mar 25, 2019	1.295	1.295	1.149	1.151	196,124	-0.05(-4.36%)
Mar 22, 2019	1.197	1.246	1.137	1.204	340,228	-0.01(-0.64%)
Mar 21, 2019	1.242	1.259	1.198	1.212	204,629	-0.03(-2.48%)
Mar 20, 2019	1.260	1.295	1.197	1.242	321,712	-0.02(-1.39%)
Mar 19, 2019	1.330	1.330	1.260	1.260	311,140	-0.07(-5.01%)
Mar 18, 2019	1.372	1.414	1.260	1.327	474,027	-0.00(-0.26%)
Mar 15, 2019	1.330	1.462	1.260	1.330	452,685	+0.02(+1.88%)
Mar 14, 2019	1.278	1.400	1.191	1.306	436,248	-0.10(-7.40%)
Mar 13, 2019	1.498	1.526	1.330	1.410	578,404	-0.07(-4.87%)
Mar 12, 2019	1.758	2.100	1.400	1.482	1,939,320	-0.28(-15.72%)
Mar 11, 2019	1.120	1.890	1.068	1.758	1,962,930	+0.71(+68.48%)
Mar 08, 2019	1.260	1.365	1.015	1.044	719,542	-0.28(-21.40%)
Mar 07, 2019	1.435	1.470	1.295	1.328	241,059	-0.11(-7.46%)
Mar 06, 2019	1.512	1.610	1.337	1.435	516,598	-0.18(-10.91%)
Mar 05, 2019	1.330	1.680	1.208	1.611	739,393	+0.36(+28.48%)
Mar 04, 2019	1.392	1.392	1.197	1.254	626,864	-0.15(-10.45%)
Mar 01, 2019	1.505	1.610	1.330	1.400	744,628	-0.21(-13.04%)
Feb 28, 2019	2.380	2.730	1.540	1.610	2,737,095	-0.28(-14.81%)
Feb 27, 2019	1.190	3.010	1.050	1.890	7,762,363	+0.91(+92.86%)
Feb 26, 2019	1.610	1.680	0.9800	0.9800	861,676	-0.70(-41.67%)
Feb 25, 2019	1.890	1.960	1.540	1.680	320,637	-0.10(-5.88%)
Feb 22, 2019	2.240	2.240	1.764	1.785	448,885	-0.45(-20.11%)
Feb 21, 2019	2.100	2.239	1.647	2.234	1,111,579	-0.22(-8.80%)
Feb 20, 2019	2.660	5.670	2.380	2.450	2,773,276	-4.76(-66.02%)
Feb 19, 2019	7.210	7.700	7.210	7.210	55,451	-0.49(-6.36%)
Feb 15, 2019	7.840	8.260	7.560	7.700	54,828	+0.00(+0.00%)
Feb 14, 2019	8.820	8.890	6.720	7.700	147,584	-1.05(-12.00%)
Feb 13, 2019	8.820	10.57	8.610	8.750	144,390	-1.61(-15.54%)
Feb 12, 2019	10.78	10.78	9.800	10.36	37,170	-0.42(-3.90%)
Feb 11, 2019	10.99	11.55	10.57	10.78	63,544	-0.21(-1.91%)
Feb 08, 2019	9.870	12.74	9.870	10.99	188,471	+1.19(+12.14%)
Feb 07, 2019	9.730	11.20	9.660	9.800	73,734	+0.00(+0.00%)
Feb 06, 2019	10.50	10.59	9.590	9.800	28,096	-0.63(-6.04%)
Feb 05, 2019	9.590	10.50	9.030	10.43	97,902	+1.75(+20.16%)
Feb 04, 2019	8.680	9.030	8.470	8.680	13,023	+0.07(+0.81%)
Feb 01, 2019	8.470	9.240	8.190	8.610	26,057	+0.14(+1.65%)
Jan 31, 2019	8.610	8.610	8.271	8.470	9,233	-0.14(-1.63%)
Jan 30, 2019	8.400	8.680	8.120	8.610	12,207	+0.17(+2.07%)
Jan 29, 2019	8.610	8.890	8.330	8.435	8,694	+0.04(+0.42%)
Jan 28, 2019	9.030	9.100	8.190	8.400	35,670	-0.70(-7.69%)
Jan 25, 2019	8.750	9.450	8.750	9.100	14,100	+0.35(+4.00%)
Jan 24, 2019	9.240	9.649	8.610	8.750	20,184	-0.56(-6.02%)
Jan 23, 2019	9.450	9.724	9.170	9.310	9,463	+0.00(+0.00%)
Jan 22, 2019	9.870	9.940	9.100	9.310	19,260	-0.56(-5.67%)
Jan 18, 2019	9.800	10.12	9.450	9.870	20,671	+0.14(+1.44%)
Jan 17, 2019	9.380	9.905	9.240	9.730	23,602	+0.42(+4.51%)
Jan 16, 2019	10.92	11.20	9.170	9.310	37,848	-1.61(-14.74%)
Jan 15, 2019	8.610	11.20	8.610	10.92	105,078	+2.24(+25.81%)
Jan 14, 2019	8.680	8.820	8.400	8.680	9,032	+0.00(+0.00%)
Jan 11, 2019	8.470	8.680	8.190	8.680	17,928	+0.14(+1.64%)
Jan 10, 2019	8.260	8.610	8.120	8.540	21,894	+0.28(+3.39%)
Jan 09, 2019	8.540	8.960	8.120	8.260	57,146	-0.21(-2.48%)
Jan 08, 2019	7.910	9.450	7.910	8.470	63,447	+0.70(+9.01%)
Jan 07, 2019	7.420	8.050	7.420	7.770	37,784	+0.42(+5.71%)
Jan 04, 2019	7.140	7.980	7.140	7.350	66,600	+0.48(+7.02%)
Jan 03, 2019	6.151	7.130	6.143	6.868	31,888	+0.71(+11.49%)
Jan 02, 2019	5.950	6.265	5.950	6.160	29,282	+0.28(+4.76%)
Dec 31, 2018	5.740	6.440	5.670	5.880	92,700	+0.14(+2.44%)
Dec 28, 2018	5.600	6.160	5.530	5.740	113,585	-0.00(-0.06%)
Dec 27, 2018	6.510	6.650	5.744	5.744	71,688	-0.77(-11.77%)
Dec 26, 2018	6.510	7.070	6.370	6.510	79,706	+0.07(+1.09%)
Dec 24, 2018	6.930	7.070	6.160	6.440	44,128	-0.49(-7.07%)
Dec 21, 2018	7.840	7.875	6.930	6.930	100,800	-0.91(-11.61%)
Dec 20, 2018	8.330	8.750	7.700	7.840	44,247	-0.56(-6.67%)
Dec 19, 2018	8.470	8.960	8.260	8.400	65,808	-0.14(-1.64%)
Dec 18, 2018	8.960	9.240	8.540	8.540	31,969	-0.21(-2.40%)
Dec 17, 2018	9.730	10.27	8.750	8.750	40,030	-0.98(-10.07%)
Dec 14, 2018	9.730	10.15	9.590	9.730	32,085	-0.07(-0.71%)
Dec 13, 2018	10.08	10.15	9.800	9.800	49,406	-0.42(-4.11%)
Dec 12, 2018	10.29	10.50	10.08	10.22	34,872	+0.07(+0.69%)
Dec 11, 2018	10.36	10.71	10.15	10.15	22,595	-0.28(-2.68%)
Dec 10, 2018	10.29	11.20	10.15	10.43	40,623	+0.21(+2.05%)
Dec 07, 2018	10.50	10.78	10.15	10.22	22,157	-0.28(-2.67%)
Dec 06, 2018	10.15	10.85	10.15	10.50	31,218	-0.21(-1.96%)
Dec 04, 2018	11.20	11.34	10.50	10.71	29,600	-0.49(-4.37%)
Dec 03, 2018	11.34	11.69	10.81	11.20	27,902	-0.14(-1.23%)
Nov 30, 2018	12.18	12.32	11.27	11.34	44,200	-0.91(-7.43%)
Nov 29, 2018	12.25	12.60	11.90	12.25	14,198	-0.07(-0.57%)
Nov 28, 2018	12.60	12.60	11.90	12.32	23,228	-0.35(-2.76%)
Nov 27, 2018	12.53	12.81	12.53	12.67	15,877	+0.07(+0.56%)
Nov 26, 2018	12.81	13.02	12.53	12.60	14,217	-0.14(-1.10%)
Nov 23, 2018	12.18	12.88	12.18	12.74	5,971	+0.49(+4.00%)
Nov 21, 2018		12.25	12.25	12.25	0	+0.42(+3.55%)
Nov 20, 2018	12.53	12.53	11.55	11.83	33,180	-0.84(-6.63%)
Nov 19, 2018	12.53	12.88	12.39	12.67	21,262	+0.14(+1.12%)
Nov 16, 2018	12.88	13.51	12.32	12.53	19,014	-0.42(-3.24%)
Nov 15, 2018	13.16	13.44	12.18	12.95	31,746	-0.14(-1.07%)
Nov 14, 2018	12.04	14.35	11.97	13.09	53,340	+1.12(+9.36%)
Nov 13, 2018	12.04	12.46	11.90	11.97	51,588	-0.14(-1.16%)
Nov 12, 2018	12.60	12.95	12.04	12.11	34,749	-0.49(-3.89%)
Nov 09, 2018	10.71	13.02	10.71	12.60	142,328	-1.61(-11.33%)
Nov 08, 2018	14.14	14.63	14.07	14.21	26,353	-0.14(-0.98%)
Nov 07, 2018	14.63	14.70	13.86	14.35	39,998	-0.21(-1.44%)
Nov 06, 2018	14.63	15.05	14.49	14.56	23,876	+0.07(+0.48%)
Nov 05, 2018	15.19	15.34	14.42	14.49	38,100	-0.70(-4.61%)
Nov 02, 2018	15.12	15.57	15.05	15.19	25,700	+0.14(+0.93%)
Nov 01, 2018	14.84	15.40	14.70	15.05	38,363	+0.70(+4.88%)
Oct 31, 2018	14.28	14.77	14.28	14.35	46,120	+0.07(+0.49%)
Oct 30, 2018	14.28	14.63	14.14	14.28	15,988	+0.07(+0.49%)
Oct 29, 2018	14.70	15.40	14.07	14.21	41,546	-0.21(-1.46%)
Oct 26, 2018	14.42	14.56	14.00	14.42	30,442	-0.07(-0.48%)
Oct 25, 2018	14.84	14.84	14.42	14.49	30,089	-0.35(-2.36%)
Oct 24, 2018	14.91	15.47	14.70	14.84	51,124	+0.00(+0.00%)
Oct 23, 2018	14.56	14.98	14.14	14.84	21,779	+0.00(+0.00%)
Oct 22, 2018	14.84	14.98	14.49	14.84	39,912	-0.21(-1.40%)
Oct 19, 2018	15.12	15.33	14.91	15.05	38,471	-0.07(-0.46%)
Oct 18, 2018	15.47	15.89	15.12	15.12	16,564	-0.49(-3.14%)
Oct 17, 2018	15.19	15.89	14.91	15.61	58,314	+0.28(+1.83%)
Oct 16, 2018	15.26	15.40	14.84	15.33	32,702	+0.28(+1.86%)
Oct 15, 2018	15.47	15.61	14.91	15.05	31,289	-0.42(-2.71%)
Oct 12, 2018	15.82	15.89	15.33	15.47	52,157	-0.14(-0.90%)
Oct 11, 2018	15.75	16.31	15.54	15.61	49,960	-0.28(-1.76%)
Oct 10, 2018	15.68	16.17	15.47	15.89	55,220	+0.28(+1.79%)
Oct 09, 2018	16.45	17.01	15.54	15.61	76,452	-0.98(-5.91%)
Oct 08, 2018	15.89	16.73	15.54	16.59	60,347	+0.84(+5.33%)
Oct 05, 2018	15.96	16.66	15.33	15.75	108,485	-0.35(-2.17%)
Oct 04, 2018	16.52	17.01	16.03	16.10	88,470	-0.21(-1.29%)
Oct 03, 2018	16.73	17.50	16.31	16.31	164,724	-0.28(-1.69%)
Oct 02, 2018	15.89	16.94	15.47	16.59	185,125	+0.98(+6.28%)
Oct 01, 2018	15.82	16.73	15.61	15.61	1,014,403	-0.21(-1.33%)
Sep 28, 2018	16.10	16.17	14.70	15.82	245,028	-0.91(-5.44%)
Sep 27, 2018	17.15	17.22	16.59	16.73	157,349	+0.00(+0.00%)
Sep 26, 2018	18.34	18.48	16.66	16.73	265,557	-3.08(-15.55%)
Sep 25, 2018	20.37	20.93	19.81	19.81	25,297	-0.63(-3.08%)
Sep 24, 2018	21.07	21.21	20.30	20.44	23,385	-0.84(-3.95%)
Sep 21, 2018	20.93	21.28	20.72	21.28	41,171	+0.42(+2.01%)
Sep 20, 2018	20.37	21.14	20.37	20.86	19,712	+0.49(+2.40%)
Sep 19, 2018	20.16	20.72	19.95	20.37	24,729	+0.14(+0.69%)
Sep 18, 2018	20.51	21.14	19.95	20.23	26,587	-0.21(-1.02%)
Sep 17, 2018	19.95	20.65	19.81	20.44	32,120	+0.35(+1.74%)
Sep 14, 2018	21.28	21.35	19.88	20.09	39,632	-1.40(-6.49%)
Sep 13, 2018	23.37	23.37	21.35	21.49	39,529	+0.56(+2.67%)
Sep 12, 2018	21.28	21.49	20.30	20.93	45,760	-0.42(-1.96%)
Sep 11, 2018	22.19	22.19	21.28	21.35	25,474	-0.84(-3.77%)
Sep 10, 2018	22.53	22.67	21.84	22.19	26,247	-0.35(-1.55%)
Sep 07, 2018	23.72	23.72	22.33	22.53	28,839	-1.19(-5.00%)
Sep 06, 2018	23.02	24.28	22.81	23.72	25,829	+0.77(+3.34%)
Sep 05, 2018	23.09	23.37	22.12	22.95	23,946	-0.28(-1.20%)
Sep 04, 2018	23.09	23.65	22.60	23.23	19,323	+0.07(+0.30%)
Aug 31, 2018		23.16	23.16	23.16	0	-0.07(-0.30%)
Aug 30, 2018	24.14	24.35	22.81	23.23	40,130	-0.91(-3.76%)
Aug 29, 2018	23.44	25.32	23.23	24.14	49,023	+0.63(+2.67%)
Aug 28, 2018	23.23	23.51	22.88	23.51	21,792	+0.42(+1.81%)
Aug 27, 2018	22.81	23.44	22.60	23.09	19,181	+0.31(+1.38%)
Aug 24, 2018	22.60	23.02	22.46	22.78	15,107	+0.17(+0.77%)
Aug 23, 2018	22.74	23.02	22.19	22.60	16,247	-0.21(-0.92%)
Aug 22, 2018	22.95	23.02	21.77	22.81	35,801	-0.28(-1.21%)
Aug 21, 2018	23.16	23.30	22.74	23.09	25,889	+0.03(+0.15%)
Aug 20, 2018	22.81	23.23	22.71	23.06	25,941	+0.31(+1.38%)
Aug 17, 2018	22.39	23.16	22.33	22.74	24,352	+0.35(+1.56%)
Aug 16, 2018	22.39	23.09	22.26	22.39	23,694	-0.14(-0.62%)
Aug 15, 2018	22.26	22.60	21.70	22.53	15,829	+0.07(+0.31%)
Aug 14, 2018	22.19	22.88	21.98	22.46	23,577	+0.28(+1.26%)
Aug 13, 2018	21.91	22.33	21.63	22.19	19,290	+0.28(+1.27%)
Aug 10, 2018	22.60	22.67	21.84	21.91	17,745	-0.84(-3.68%)
Aug 09, 2018	22.39	23.13	22.39	22.74	26,468	+0.42(+1.88%)
Aug 08, 2018	22.60	22.60	21.84	22.33	22,644	-0.28(-1.23%)
Aug 07, 2018	22.74	22.74	22.19	22.60	12,876	+0.00(+0.00%)
Aug 06, 2018	22.39	22.95	21.91	22.60	13,671	+0.21(+0.93%)
Aug 03, 2018	22.05	22.60	21.77	22.39	18,390	+0.28(+1.26%)
Aug 02, 2018	22.12	22.46	21.63	22.12	12,185	+0.00(+0.00%)

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.