Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	74.93	75.80	74.81	75.17	4,703	-0.16(-0.21%)
Aug 28, 2003	75.01	77.98	74.85	75.33	7,806	-0.95(-1.24%)
Aug 27, 2003	73.82	77.11	73.82	76.28	4,451	+1.74(+2.33%)
Aug 26, 2003	77.15	77.15	72.84	74.54	14,870	-3.16(-4.07%)
Aug 25, 2003	79.87	81.18	76.55	77.70	4,872	-2.21(-2.77%)
Aug 22, 2003	80.78	82.92	79.60	79.91	4,518	-2.02(-2.46%)
Aug 21, 2003	80.66	82.64	80.07	81.93	5,041	+1.19(+1.47%)
Aug 20, 2003	79.72	82.56	79.72	80.74	5,074	-1.94(-2.34%)
Aug 19, 2003	77.70	83.04	77.70	82.68	11,194	+3.68(+4.65%)
Aug 18, 2003	77.70	79.20	77.11	79.00	8,547	+1.11(+1.42%)
Aug 15, 2003	78.29	79.08	77.90	77.90	2,410	+0.59(+0.77%)
Aug 14, 2003	75.48	79.08	75.13	77.30	14,769	+1.50(+1.98%)
Aug 13, 2003	74.46	77.11	74.46	75.80	6,980	-0.99(-1.29%)
Aug 12, 2003	73.74	77.11	71.57	76.79	13,184	+3.64(+4.97%)
Aug 11, 2003	71.97	73.15	71.61	73.15	13,808	+1.98(+2.78%)
Aug 08, 2003	68.80	72.08	68.21	71.17	4,198	+0.24(+0.33%)
Aug 07, 2003	71.17	72.95	69.20	70.94	9,879	-1.23(-1.70%)
Aug 06, 2003	73.15	73.15	71.77	72.16	8,261	-0.99(-1.35%)
Aug 05, 2003	74.93	75.29	71.77	73.15	5,968	-0.79(-1.07%)
Aug 04, 2003	73.31	74.30	71.17	73.94	14,954	+1.82(+2.52%)
Aug 01, 2003	77.11	77.18	65.48	72.12	32,826	-4.98(-6.46%)
Jul 31, 2003	76.91	77.50	74.14	77.11	14,196	-3.16(-3.94%)
Jul 28, 2003	81.38	81.69	79.76	80.27	5,766	-2.45(-2.96%)
Jul 23, 2003	83.43	83.43	81.10	82.72	8,261	+0.20(+0.24%)
Jul 22, 2003	79.83	83.55	79.12	82.52	18,427	+3.28(+4.14%)
Jul 21, 2003	79.83	80.82	78.73	79.24	13,589	+0.16(+0.20%)
Jul 18, 2003	79.87	80.78	78.49	79.08	13,100	-0.04(-0.06%)
Jul 17, 2003	81.53	82.96	77.11	79.13	21,546	-5.02(-5.96%)
Jul 16, 2003	85.01	85.01	81.97	84.14	13,926	+0.32(+0.38%)
Jul 15, 2003	84.62	84.66	82.25	83.83	20,653	+1.34(+1.63%)
Jul 14, 2003	86.60	86.75	82.25	82.48	16,404	-1.15(-1.37%)
Jul 11, 2003	83.23	84.10	82.29	83.63	29,610	-0.40(-0.47%)
Jul 10, 2003	86.00	86.99	83.23	84.03	13,825	-1.66(-1.94%)
Jul 09, 2003	83.00	85.81	82.09	85.69	34,916	+2.97(+3.59%)
Jul 08, 2003	78.37	83.04	78.37	82.72	31,342	+4.54(+5.81%)
Jul 07, 2003	77.78	80.39	75.72	78.18	33,922	+3.05(+4.06%)
Jul 03, 2003	75.68	75.81	73.15	75.13	17,551	+2.61(+3.60%)
Jul 02, 2003	71.17	73.03	68.60	72.52	24,514	+1.15(+1.61%)
Jul 01, 2003	73.15	74.58	67.89	71.37	46,449	-3.12(-4.19%)
Jun 30, 2003	81.65	82.96	71.77	74.50	125,353	-3.83(-4.89%)
Jun 27, 2003	81.10	82.05	76.16	78.33	29,133	-2.77(-3.42%)
Jun 26, 2003	85.92	85.92	81.10	81.10	13,622	-3.72(-4.38%)
Jun 25, 2003	84.03	84.82	81.46	84.82	17,955	+1.70(+2.05%)
Jun 24, 2003	79.12	83.79	79.12	83.12	14,853	+2.53(+3.14%)
Jun 23, 2003	83.95	84.18	78.89	80.59	17,466	-2.41(-2.91%)
Jun 20, 2003	79.48	83.75	79.16	83.00	19,894	+0.47(+0.57%)
Jun 19, 2003	88.53	88.85	80.66	82.52	30,600	-5.65(-6.41%)
Jun 18, 2003	90.87	90.87	86.83	88.18	33,635	+4.20(+5.00%)
Jun 13, 2003	82.84	85.92	81.85	83.98	21,681	+2.41(+2.95%)
Jun 12, 2003	81.06	82.13	79.52	81.57	14,533	+2.21(+2.79%)
Jun 11, 2003	79.40	82.64	78.96	79.36	15,393	+0.64(+0.81%)
Jun 10, 2003	77.11	78.85	73.59	78.72	14,735	+1.18(+1.53%)
Jun 09, 2003	79.72	80.86	76.63	77.54	20,387	-2.17(-2.73%)
Jun 06, 2003	84.22	85.92	75.13	79.72	46,162	-3.12(-3.77%)
Jun 05, 2003	86.60	88.34	81.85	82.84	34,765	-1.86(-2.19%)
Jun 04, 2003	79.87	84.82	79.48	84.70	77,285	+6.72(+8.62%)
Jun 03, 2003	67.46	78.09	67.30	77.98	59,026	+8.46(+12.17%)

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.