Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	15.29	15.85	14.77	15.31	218,300	-0.44(-2.79%)
Feb 25, 2021	16.34	16.89	15.47	15.75	89,451	-0.65(-3.96%)
Feb 24, 2021	15.72	16.89	15.56	16.40	86,239	+0.69(+4.39%)
Feb 23, 2021	15.60	15.99	14.27	15.71	228,691	-0.57(-3.50%)
Feb 22, 2021	16.16	17.12	15.86	16.28	153,007	+0.16(+0.99%)
Feb 19, 2021	16.05	16.38	15.30	16.12	93,400	+0.32(+2.03%)
Feb 18, 2021	16.00	16.50	14.01	15.80	420,104	-0.31(-1.92%)
Feb 17, 2021	16.15	16.82	15.53	16.11	316,080	-0.64(-3.82%)
Feb 16, 2021	17.00	17.17	16.27	16.75	272,589	-0.07(-0.42%)
Feb 12, 2021	17.26	17.26	15.35	16.82	192,000	-0.35(-2.04%)
Feb 11, 2021	16.17	17.55	15.05	17.17	288,743	+0.47(+2.81%)
Feb 10, 2021	14.50	17.80	14.09	16.70	1,567,156	+3.01(+21.99%)
Feb 09, 2021	14.12	14.16	13.48	13.69	38,736	-0.28(-2.00%)
Feb 08, 2021	12.67	14.08	12.67	13.97	97,471	+1.30(+10.26%)
Feb 05, 2021	12.61	13.23	12.13	12.67	95,800	+0.13(+1.04%)
Feb 04, 2021	12.19	12.61	12.09	12.54	72,969	+0.17(+1.37%)
Feb 03, 2021	12.41	12.95	12.23	12.37	46,341	+0.17(+1.39%)
Feb 02, 2021	12.38	12.96	12.20	12.20	53,708	+0.08(+0.66%)
Feb 01, 2021	12.61	12.80	12.05	12.12	70,871	-0.18(-1.46%)
Jan 29, 2021	13.12	13.12	12.05	12.30	77,900	-0.11(-0.89%)
Jan 28, 2021	13.36	13.50	12.41	12.41	58,570	-0.65(-4.98%)
Jan 27, 2021	13.47	13.93	12.69	13.06	53,381	-0.87(-6.25%)
Jan 26, 2021	14.66	14.97	13.81	13.93	54,489	-0.77(-5.24%)
Jan 25, 2021	14.76	15.00	14.07	14.70	35,234	+0.16(+1.10%)
Jan 22, 2021	14.50	14.70	13.90	14.54	42,300	+0.04(+0.28%)
Jan 21, 2021	14.40	14.92	13.47	14.50	94,101	+0.06(+0.42%)
Jan 20, 2021	13.88	15.19	13.88	14.44	160,169	+0.95(+7.04%)
Jan 19, 2021	13.14	13.50	12.68	13.49	53,836	+0.39(+2.98%)
Jan 15, 2021	13.40	13.44	12.91	13.10	25,600	-0.32(-2.38%)
Jan 14, 2021	13.49	13.53	13.05	13.42	33,320	+0.15(+1.13%)
Jan 13, 2021	13.50	13.82	13.03	13.27	56,738	-0.24(-1.78%)
Jan 12, 2021	13.87	13.93	13.26	13.51	47,218	-0.26(-1.89%)
Jan 11, 2021	13.50	14.03	13.48	13.77	50,765	+0.05(+0.36%)
Jan 08, 2021	14.08	14.10	13.47	13.72	47,400	-0.34(-2.42%)
Jan 07, 2021	14.06	14.31	13.97	14.06	34,562	+0.04(+0.29%)
Jan 06, 2021	13.85	14.08	13.63	14.02	38,406	+0.47(+3.47%)
Jan 05, 2021	13.26	13.96	13.10	13.55	31,041	+0.13(+0.97%)
Jan 04, 2021	14.06	14.32	13.06	13.42	61,733	-0.63(-4.48%)
Dec 31, 2020		14.05	14.05	14.05	35,775	-0.04(-0.28%)
Dec 30, 2020	13.59	14.14	13.54	14.09	35,775	+0.43(+3.15%)
Dec 29, 2020	14.41	14.41	13.50	13.66	33,476	-0.68(-4.74%)
Dec 28, 2020	14.44	14.73	14.18	14.34	26,115	-0.01(-0.07%)
Dec 24, 2020	14.02	14.44	13.92	14.35	13,500	+0.04(+0.28%)
Dec 23, 2020	14.50	14.91	13.77	14.31	106,602	-0.29(-1.99%)
Dec 22, 2020	13.80	14.71	13.40	14.60	168,735	+0.69(+4.96%)
Dec 21, 2020	13.71	14.93	13.22	13.91	183,561	-0.57(-3.94%)
Dec 18, 2020	14.85	15.38	14.27	14.48	167,300	-0.29(-1.96%)
Dec 17, 2020	13.93	14.85	13.80	14.77	233,245	+0.82(+5.88%)
Dec 16, 2020	13.15	13.98	13.09	13.95	102,500	+0.71(+5.36%)
Dec 15, 2020	13.01	13.44	12.90	13.24	54,948	+0.26(+2.00%)
Dec 14, 2020	12.58	13.13	12.58	12.98	51,556	+0.42(+3.34%)
Dec 11, 2020	12.37	13.07	12.28	12.56	93,600	-0.05(-0.40%)
Dec 10, 2020	12.93	13.29	12.35	12.61	38,250	-0.26(-2.02%)
Dec 09, 2020	13.47	13.47	12.73	12.87	52,124	-0.48(-3.60%)
Dec 08, 2020	10.39	13.45	10.39	13.35	99,813	+0.31(+2.38%)
Dec 07, 2020	13.80	13.80	12.85	13.04	45,227	-0.72(-5.23%)
Dec 04, 2020	13.38	13.99	12.83	13.76	90,800	+0.37(+2.76%)
Dec 03, 2020	11.98	13.39	11.66	13.39	61,078	+1.34(+11.12%)
Dec 02, 2020	11.85	12.10	11.47	12.05	26,805	+0.05(+0.42%)

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.