Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	22.67	22.67	21.49	22.12	19,440	-0.70(-3.06%)
Jul 31, 2018	22.19	23.16	21.56	22.81	19,052	+0.70(+3.15%)
Jul 30, 2018	21.91	22.95	21.91	22.12	20,981	+0.14(+0.63%)
Jul 27, 2018	23.23	23.72	21.91	21.98	29,254	-1.26(-5.41%)
Jul 26, 2018	21.77	23.72	21.63	23.23	35,367	+2.02(+9.54%)
Jul 25, 2018	21.63	21.98	20.58	21.21	54,681	-0.49(-2.25%)
Jul 24, 2018	22.39	22.53	21.63	21.70	41,697	-0.49(-2.20%)
Jul 23, 2018	22.33	22.67	21.49	22.19	40,150	-0.35(-1.55%)
Jul 20, 2018	22.95	22.95	22.05	22.53	56,156	-0.35(-1.52%)
Jul 19, 2018	22.67	23.37	21.77	22.88	35,520	+0.21(+0.92%)
Jul 18, 2018	23.93	24.35	22.46	22.67	52,311	-1.12(-4.69%)
Jul 17, 2018	24.00	24.70	22.95	23.79	68,847	+0.98(+4.28%)
Jul 16, 2018	23.93	23.93	22.74	22.81	34,345	-1.05(-4.39%)
Jul 13, 2018	24.35	24.56	23.79	23.86	16,950	-0.49(-2.01%)
Jul 12, 2018	24.07	24.47	23.86	24.35	21,175	+0.35(+1.45%)
Jul 11, 2018	24.00	24.42	23.23	24.00	22,991	-0.21(-0.86%)
Jul 10, 2018	25.46	26.30	23.30	24.21	96,505	-1.12(-4.41%)
Jul 09, 2018	25.32	25.74	24.49	25.32	38,185	+0.07(+0.28%)
Jul 06, 2018	25.53	25.88	25.05	25.26	41,653	-0.35(-1.36%)
Jul 05, 2018	25.74	26.20	24.42	25.60	43,294	-0.07(-0.27%)
Jul 03, 2018		25.67	25.67	25.67	0	+2.58(+11.18%)
Jul 02, 2018	23.23	23.72	22.19	23.09	71,053	-0.28(-1.19%)
Jun 29, 2018	25.53	25.74	23.13	23.37	102,596	-2.30(-8.97%)
Jun 28, 2018	25.12	25.95	23.86	25.67	78,527	+0.49(+1.94%)
Jun 27, 2018	26.65	26.96	25.12	25.19	57,315	-1.26(-4.75%)
Jun 26, 2018	27.35	27.84	25.95	26.44	65,885	-0.91(-3.32%)
Jun 25, 2018	27.63	28.19	25.60	27.35	71,195	-0.56(-2.00%)
Jun 22, 2018	28.39	29.44	27.77	27.91	509,043	-0.42(-1.48%)
Jun 21, 2018	29.23	29.30	27.70	28.32	71,385	-0.84(-2.87%)
Jun 20, 2018	28.32	29.27	28.28	29.16	65,379	+0.91(+3.21%)
Jun 19, 2018	28.05	28.53	27.60	28.26	45,738	+0.21(+0.75%)
Jun 18, 2018	27.84	28.19	26.82	28.05	51,584	-0.07(-0.25%)
Jun 15, 2018		28.32	26.65	28.12	104,312	+1.47(+5.50%)
Jun 14, 2018	25.39	26.79	25.12	26.65	36,904	+1.33(+5.23%)
Jun 13, 2018	26.16	26.16	24.70	25.32	51,647	-0.63(-2.42%)
Jun 12, 2018	27.77	29.58	25.81	25.95	132,219	-1.81(-6.53%)
Jun 11, 2018	25.39	27.98	25.05	27.77	127,448	+2.37(+9.34%)
Jun 08, 2018	24.56	25.60	23.65	25.39	80,372	+0.63(+2.54%)
Jun 07, 2018	23.30	25.46	22.67	24.77	131,333	+1.43(+6.13%)
Jun 06, 2018	22.82	25.92	22.82	23.34	185,731	+0.73(+3.23%)
Jun 05, 2018	19.75	22.61	19.68	22.61	167,511	+2.92(+14.84%)
Jun 04, 2018	18.36	19.75	18.15	19.68	73,624	+1.46(+8.02%)

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.