Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	9.540	10.77	9.540	10.64	267,724	+1.12(+11.76%)
Nov 29, 2021	9.440	9.910	9.429	9.520	194,300	+0.12(+1.28%)
Nov 26, 2021	9.620	9.620	9.290	9.400	51,790	-0.45(-4.57%)
Nov 24, 2021	9.460	9.880	9.350	9.850	126,558	+0.34(+3.58%)
Nov 23, 2021	9.040	9.630	9.040	9.510	58,853	+0.18(+1.93%)
Nov 22, 2021	9.340	9.460	9.170	9.330	71,269	+0.02(+0.21%)
Nov 19, 2021	9.310	9.460	9.260	9.310	42,297	-0.08(-0.85%)
Nov 18, 2021	9.410	9.410	9.280	9.390	61,062	+0.00(+0.00%)
Nov 17, 2021	9.350	9.715	9.210	9.390	77,697	+0.02(+0.21%)
Nov 16, 2021	9.250	9.440	9.160	9.370	34,142	+0.02(+0.21%)
Nov 15, 2021	9.700	9.705	9.220	9.350	88,480	-0.40(-4.10%)
Nov 12, 2021	9.660	9.880	9.440	9.750	40,747	+0.17(+1.77%)
Nov 11, 2021	9.150	9.690	9.150	9.580	49,104	+0.39(+4.24%)
Nov 10, 2021	9.290			9.190	657,860	-0.09(-0.97%)
Nov 09, 2021	9.280	9.350	9.070	9.280	79,996	-0.04(-0.43%)
Nov 08, 2021	9.340	9.430	9.130	9.320	111,605	+0.12(+1.30%)
Nov 05, 2021	9.380	9.380	9.070	9.200	40,694	-0.03(-0.33%)
Nov 04, 2021	9.360	9.360	9.080	9.230	38,854	-0.08(-0.86%)
Nov 03, 2021	9.220	9.365	9.000	9.310	85,918	+0.06(+0.65%)
Nov 02, 2021	9.230	9.447	9.030	9.250	66,645	+0.12(+1.31%)
Nov 01, 2021	8.610	9.140	8.600	9.130	62,730	+0.53(+6.16%)
Oct 29, 2021	8.570	8.720	8.360	8.600	50,449	-0.09(-1.04%)
Oct 28, 2021	8.750	8.963	8.580	8.690	57,988	-0.02(-0.23%)
Oct 27, 2021	8.340	8.870	8.100	8.710	94,958	+0.51(+6.22%)
Oct 26, 2021	7.830	8.300		8.200	50,435	+0.32(+4.06%)
Oct 25, 2021	8.090	8.100	7.707	7.880	44,130	-0.22(-2.72%)
Oct 22, 2021	8.530	8.530	8.010	8.100	53,560	-0.45(-5.26%)
Oct 21, 2021	8.460	8.870	8.450	8.550	73,474	+0.12(+1.42%)
Oct 20, 2021	8.660	8.790	8.310	8.430	59,369	-0.31(-3.55%)
Oct 19, 2021	7.960	8.820	7.850	8.740	154,892	+0.89(+11.34%)
Oct 18, 2021	7.860	8.190	7.800	7.850	44,481	-0.19(-2.36%)
Oct 15, 2021	8.140	8.310	7.860	8.040	85,021	+0.07(+0.88%)
Oct 14, 2021	8.030	8.100	7.850	7.970	35,019	-0.05(-0.62%)
Oct 13, 2021	7.192	8.140	7.192	8.020	110,709	+0.64(+8.67%)
Oct 12, 2021	7.410	7.420	7.260	7.380	13,985	-0.03(-0.40%)
Oct 11, 2021	7.410	7.470	7.170	7.410	24,978	+0.04(+0.54%)
Oct 08, 2021	7.590	7.590	7.259	7.370	47,391	-0.23(-3.03%)
Oct 07, 2021	7.390	7.750	7.130	7.600	63,229	+0.23(+3.12%)
Oct 06, 2021	7.360	7.430	7.160	7.370	47,872	-0.13(-1.73%)
Oct 05, 2021	8.200	8.200	7.260	7.500	92,324	-0.69(-8.42%)
Oct 04, 2021	8.090	8.270	7.700	8.190	66,439	+0.06(+0.74%)
Oct 01, 2021	7.810	8.130	7.730	8.130	43,792	+0.29(+3.70%)
Sep 30, 2021	8.110	8.110	7.730	7.840	46,146	-0.20(-2.49%)
Sep 29, 2021	8.390	8.425	7.830	8.040	76,741	-0.32(-3.83%)
Sep 28, 2021	7.890	8.420	7.810	8.360	128,098	+0.57(+7.32%)
Sep 27, 2021	7.560	8.000	7.370	7.790	353,257	+0.19(+2.50%)
Sep 24, 2021	7.320	7.890	7.250	7.600	170,597	+0.32(+4.40%)
Sep 23, 2021	7.020	7.390	7.010	7.280	45,989	+0.27(+3.85%)
Sep 22, 2021	7.050	7.106	6.960	7.010	35,389	-0.04(-0.57%)
Sep 21, 2021	6.940	7.170	6.870	7.050	44,952	+0.16(+2.32%)
Sep 20, 2021	7.150	7.274	6.750	6.890	109,131	-0.30(-4.17%)
Sep 17, 2021	7.080	7.280	7.060	7.190	92,575	+0.15(+2.13%)
Sep 16, 2021	7.030	7.650	6.950	7.040	43,571	-0.02(-0.28%)
Sep 15, 2021	7.210	7.340	7.000	7.060	56,751	-0.18(-2.49%)
Sep 14, 2021	7.550	7.940	7.200	7.240	63,646	-0.25(-3.34%)
Sep 13, 2021	7.700	7.823	7.480	7.490	16,216	-0.12(-1.58%)
Sep 10, 2021	7.980	7.980	7.610	7.610	41,134	-0.22(-2.81%)
Sep 09, 2021	8.030	8.320	7.790	7.830	65,767	-0.13(-1.63%)
Sep 08, 2021	7.940	8.100	7.700	7.960	106,614	+0.11(+1.40%)
Sep 07, 2021	7.900	8.020	7.710	7.850	75,055	-0.11(-1.38%)
Sep 03, 2021	8.350	8.380	7.830	7.960	40,803	-0.39(-4.67%)
Sep 02, 2021	8.290	8.580	8.028	8.350	62,683	+0.06(+0.72%)

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.