Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	112.58	112.58	109.49	110.14	29,016	-3.75(-3.29%)
Jul 30, 2014	114.09	114.61	112.91	113.89	13,612	+0.79(+0.70%)
Jul 29, 2014	114.94	114.94	112.91	113.10	26,674	-1.38(-1.21%)
Jul 28, 2014	115.86	116.12	114.77	114.48	23,538	-1.12(-0.97%)
Jul 25, 2014	117.05	117.31	114.93	115.60	18,402	-2.04(-1.73%)
Jul 24, 2014	117.90	119.08	116.72	117.64	17,607	+0.13(+0.11%)
Jul 23, 2014	114.75	118.13	114.68	117.50	28,092	+2.96(+2.58%)
Jul 22, 2014	114.75	115.40	113.63	114.55	19,906	+0.20(+0.17%)
Jul 21, 2014	115.34	115.67	114.22	114.35	18,920	-1.58(-1.36%)
Jul 18, 2014	113.36	115.93	113.36	115.93	23,435	+2.43(+2.14%)
Jul 17, 2014	114.15	114.94	113.27	113.50	22,902	-0.85(-0.75%)
Jul 16, 2014	115.60	116.26	113.23	114.35	20,174	-0.33(-0.29%)
Jul 15, 2014	114.28	115.99	114.02	114.68	24,902	-0.39(-0.34%)
Jul 14, 2014	113.63	115.47	112.58	115.07	20,530	+2.30(+2.04%)
Jul 11, 2014	113.23	114.01	112.38	112.77	18,599	-0.46(-0.41%)
Jul 10, 2014	113.63	115.00	112.51	113.23	21,087	-2.23(-1.93%)
Jul 09, 2014	115.20	116.91	115.14	115.47	32,205	+1.05(+0.92%)
Jul 08, 2014	115.60	115.99	113.22	114.42	88,429	-1.58(-1.36%)
Jul 07, 2014	119.15	119.65	115.60	115.99	28,986	-3.22(-2.70%)
Jul 03, 2014	117.37	119.21	119.21	119.21	13,055	+2.17(+1.85%)
Jul 02, 2014	119.08	119.54	116.85	117.05	19,273	-2.04(-1.71%)
Jul 01, 2014	119.48	121.58	118.95	119.08	31,191	-0.13(-0.11%)
Jun 30, 2014	119.21	120.33	118.16	119.21	37,157	-0.39(-0.33%)
Jun 27, 2014	116.85	119.94	116.45	119.61	43,988	+2.76(+2.36%)
Jun 26, 2014	117.64	118.23	115.60	116.85	26,406	-0.79(-0.67%)
Jun 25, 2014	115.01	118.03	115.01	117.64	27,100	+2.63(+2.29%)
Jun 24, 2014	115.73	117.44	114.61	115.01	44,871	-0.07(-0.06%)
Jun 23, 2014	114.42	117.83	114.42	115.07	35,084	-0.33(-0.28%)
Jun 20, 2014	113.63	115.67	113.30	115.40	52,330	+2.10(+1.86%)
Jun 19, 2014	115.27	115.99	112.58	113.30	21,914	-1.38(-1.20%)
Jun 18, 2014	115.34	115.34	112.64	114.68	26,741	-0.26(-0.23%)
Jun 17, 2014	113.83	116.72	113.36	114.94	28,184	+1.12(+0.98%)
Jun 16, 2014	112.77	114.81	111.78	113.83	43,694	+0.46(+0.41%)
Jun 13, 2014	114.68	115.34	112.54	113.36	19,965	-0.66(-0.58%)
Jun 12, 2014	112.97	114.48	111.72	114.02	37,071	+1.31(+1.17%)
Jun 11, 2014	113.89	114.61	112.05	112.71	35,462	-1.91(-1.66%)
Jun 10, 2014	115.47	115.67	112.45	114.61	38,372	-0.66(-0.57%)
Jun 06, 2014	113.17	115.80	113.11	115.27	33,509	+2.42(+2.15%)
Jun 05, 2014	112.32	113.04	111.28	112.85	38,074	+0.52(+0.47%)
Jun 04, 2014	111.73	113.57	110.75	112.32	41,477	+0.07(+0.06%)
Jun 03, 2014	113.11	115.01	111.67	112.26	48,797	-1.05(-0.92%)
Jun 02, 2014	114.16	115.21	111.73	113.31	57,652	-0.85(-0.75%)
May 30, 2014	113.31	115.40	113.31	114.16	36,563	+0.46(+0.40%)
May 29, 2014	113.24	114.68	112.00	113.70	35,739	+1.05(+0.93%)
May 28, 2014	114.62	115.34	112.00	112.65	51,382	-2.29(-1.99%)
May 27, 2014	115.93	117.56	113.77	114.94	45,461	-0.46(-0.40%)
May 23, 2014	114.55	115.40	115.40	115.40	35,727	+0.46(+0.40%)
May 22, 2014	115.60	116.58	113.77	114.94	24,167	-0.85(-0.73%)
May 21, 2014	116.65	119.66	113.23	115.80	65,074	-1.44(-1.23%)
May 20, 2014	120.77	123.13	117.24	117.24	85,127	-4.42(-3.63%)
May 19, 2014	114.29	125.82	113.24	121.66	103,814	+9.86(+8.82%)
May 16, 2014	114.16	114.75	109.05	111.80	103,007	-2.62(-2.29%)
May 15, 2014	116.25	116.58	112.85	114.42	76,427	-2.62(-2.24%)
May 14, 2014	120.12	121.30	116.97	117.04	80,938	-3.47(-2.88%)
May 13, 2014	121.17	122.28	118.61	120.51	75,359	-0.92(-0.76%)
May 12, 2014	126.27	127.26	119.92	121.43	93,915	-3.41(-2.73%)
May 09, 2014	136.43	137.67	121.89	124.83	264,631	-25.87(-17.17%)
May 08, 2014	155.22	155.22	148.80	150.70	87,837	-4.72(-3.03%)
May 07, 2014	153.06	155.75	150.64	155.42	59,118	+3.34(+2.20%)
May 06, 2014	144.88	155.29	144.88	152.08	58,910	-1.70(-1.11%)
May 05, 2014	146.05	154.24	144.62	153.78	62,755	+7.34(+5.01%)
May 02, 2014	142.39	146.77	141.88	146.45	41,968	+3.87(+2.71%)

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.