Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.84	30.55	30.55	30.55	31,477	-0.30(-0.96%)
Dec 30, 2009	30.90	31.14	30.61	30.84	22,710	-0.12(-0.38%)
Dec 29, 2009	31.26	31.44	30.72	30.96	30,116	-0.12(-0.38%)
Dec 28, 2009	31.26	31.43	30.78	31.08	40,929	+0.00(+0.00%)
Dec 24, 2009	31.08	31.73	30.78	31.08	34,524	+0.36(+1.16%)
Dec 23, 2009	30.07	30.96	30.01	30.72	55,717	+0.89(+2.98%)
Dec 22, 2009	30.07	30.25	29.66	29.83	33,429	-0.36(-1.18%)
Dec 21, 2009	30.07	30.55	29.95	30.19	26,603	+0.12(+0.39%)
Dec 18, 2009	30.01	30.07	29.36	30.07	75,885	+0.36(+1.20%)
Dec 17, 2009	30.13	30.37	29.66	29.72	14,309	-0.47(-1.57%)
Dec 16, 2009	30.49	30.55	29.95	30.19	19,912	+0.06(+0.20%)
Dec 15, 2009	30.84	31.14	30.13	30.13	36,204	-0.71(-2.31%)
Dec 14, 2009	30.31	31.02	30.25	30.84	41,179	+0.53(+1.76%)
Dec 11, 2009	28.77	30.37	28.77	30.31	55,061	+1.60(+5.58%)
Dec 10, 2009	28.94	29.24	28.47	28.71	51,945	-0.06(-0.21%)
Dec 09, 2009	28.83	29.54	28.65	28.77	85,568	+0.00(+0.00%)
Dec 08, 2009	29.30	29.48	28.77	28.77	32,225	-0.65(-2.22%)
Dec 07, 2009	29.89	30.13	29.18	29.42	32,794	-0.18(-0.60%)
Dec 04, 2009	29.83	30.55	29.12	29.60	37,542	+0.42(+1.42%)
Dec 03, 2009	30.66	30.78	29.06	29.18	27,491	-1.25(-4.09%)
Dec 02, 2009	30.72	31.14	30.31	30.43	20,965	-0.18(-0.58%)
Dec 01, 2009	31.32	31.32	30.25	30.61	20,220	-0.30(-0.96%)
Nov 30, 2009	30.90	30.90	30.25	30.90	35,718	+0.12(+0.39%)
Nov 27, 2009	30.66	31.14	30.66	30.78	11,282	-0.36(-1.14%)
Nov 25, 2009	31.49	31.49	30.84	31.14	17,031	-0.12(-0.38%)
Nov 24, 2009	31.20	31.38	30.84	31.26	18,667	+0.18(+0.57%)
Nov 23, 2009	31.44	31.67	30.43	31.08	23,663	+0.00(+0.00%)
Nov 20, 2009	30.72	31.08	30.55	31.08	16,894	+0.30(+0.96%)
Nov 19, 2009	31.32	31.32	30.55	30.78	20,913	-0.71(-2.26%)
Nov 18, 2009	31.08	31.91	30.72	31.49	19,052	+0.36(+1.14%)
Nov 17, 2009	31.32	31.67	30.72	31.14	36,751	-0.47(-1.50%)
Nov 16, 2009	30.55	31.73	30.25	31.61	28,330	+1.36(+4.51%)
Nov 13, 2009	31.44	31.79	29.66	30.25	71,360	-1.25(-3.95%)
Nov 12, 2009	32.68	33.45	30.69	31.49	57,626	-1.42(-4.32%)
Nov 11, 2009	34.16	34.99	32.68	32.92	12,654	-0.83(-2.46%)
Nov 10, 2009	34.52	35.05	33.27	33.75	17,422	-1.07(-3.07%)
Nov 09, 2009	34.88	35.29	34.64	34.82	18,862	+0.18(+0.51%)
Nov 06, 2009	33.81	34.99	33.04	34.64	29,972	+0.36(+1.04%)
Nov 05, 2009	32.56	34.40	32.38	34.28	12,738	+1.90(+5.86%)
Nov 04, 2009	32.80	33.04	32.21	32.38	17,778	-0.12(-0.36%)
Nov 03, 2009	31.91	33.57	31.73	32.50	8,327	+0.42(+1.29%)
Nov 02, 2009	32.92	34.58	30.72	32.09	29,948	-0.77(-2.35%)
Oct 30, 2009	33.69	34.34	31.79	32.86	25,918	-1.19(-3.48%)
Oct 29, 2009	34.22	35.29	33.87	34.05	12,062	+0.06(+0.17%)
Oct 28, 2009	35.71	36.06	33.75	33.99	18,849	-1.60(-4.50%)
Oct 27, 2009	36.00	36.65	35.59	35.59	13,076	-0.36(-0.99%)
Oct 26, 2009	36.54	37.07	35.65	35.94	13,763	-0.47(-1.30%)
Oct 23, 2009	37.90	39.38	36.24	36.42	25,810	-2.61(-6.69%)
Oct 22, 2009	38.26	39.32	38.26	39.03	8,145	+0.83(+2.17%)
Oct 21, 2009	39.56	39.74	38.20	38.20	26,359	-1.07(-2.72%)
Oct 20, 2009	38.79	39.44	38.79	39.26	11,890	+0.12(+0.30%)
Oct 19, 2009	39.09	39.62	38.67	39.15	15,724	+0.47(+1.23%)
Oct 16, 2009	38.55	39.38	38.43	38.67	16,140	+0.00(+0.00%)
Oct 15, 2009	39.38	39.38	38.55	38.67	12,022	-0.89(-2.25%)
Oct 14, 2009	39.44	39.68	39.15	39.56	12,065	+0.77(+1.99%)
Oct 13, 2009	38.55	39.15	38.43	38.79	16,963	+0.18(+0.46%)
Oct 12, 2009	38.85	39.09	38.61	38.61	10,149	-0.42(-1.06%)
Oct 09, 2009	39.15	39.15	38.67	39.03	15,723	-0.18(-0.45%)
Oct 08, 2009	39.26	39.44	39.15	39.21	11,130	+0.18(+0.46%)
Oct 07, 2009	38.85	39.44	38.73	39.03	12,251	+0.12(+0.30%)
Oct 06, 2009	39.32	39.32	38.49	38.91	18,454	-0.24(-0.61%)
Oct 05, 2009	38.67	39.15	38.55	39.15	19,158	+0.59(+1.54%)
Oct 02, 2009	38.55	39.38	38.55	38.55	23,820	+0.12(+0.31%)

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.