Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	18.57	19.13	18.22	18.22	86,824	-0.14(-0.76%)
May 31, 2018	19.82	19.96	18.29	18.36	136,990	-1.32(-6.71%)
May 30, 2018	20.59	20.97	19.41	19.68	116,735	-0.97(-4.71%)
May 29, 2018	20.31	20.73	19.96	20.66	38,787	+0.35(+1.71%)
May 25, 2018		20.31	20.31	20.31	0	-0.14(-0.68%)
May 24, 2018	20.66	21.42	20.03	20.45	71,518	-0.28(-1.34%)
May 23, 2018	20.24	20.80	19.89	20.73	57,661	+0.56(+2.76%)
May 22, 2018	19.48	20.73	19.41	20.17	67,947	+0.70(+3.57%)
May 21, 2018	19.41	19.75	19.27	19.48	43,877	+0.14(+0.72%)
May 18, 2018	19.34	19.62	18.92	19.34	53,602	+0.14(+0.72%)
May 17, 2018	19.55	19.82	19.13	19.20	50,820	-0.42(-2.13%)
May 16, 2018	18.92	19.68	18.78	19.62	63,748	+0.77(+4.06%)
May 15, 2018	19.20	19.20	18.57	18.85	64,734	-0.49(-2.52%)
May 14, 2018	18.92	19.48	18.57	19.34	76,072	+0.42(+2.21%)
May 11, 2018	19.62	19.84	18.57	18.92	81,317	-0.77(-3.89%)
May 10, 2018	19.68	20.00	19.20	19.68	87,193	+0.21(+1.07%)
May 09, 2018	18.64	19.89	18.64	19.48	122,023	+0.77(+4.09%)
May 08, 2018	19.13	19.20	17.39	18.71	178,007	-0.63(-3.24%)
May 07, 2018	18.02	20.45	18.02	19.34	303,804	+1.18(+6.51%)
May 04, 2018	15.72	19.06	15.72	18.15	326,486	+1.53(+9.21%)
May 03, 2018	16.97	17.04	15.93	16.62	150,649	-0.07(-0.42%)
May 02, 2018	17.95	18.02	16.59	16.69	132,683	-1.39(-7.69%)

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.