Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	10.10	10.47	9.950	10.29	293,904	+0.17(+1.68%)
Jun 29, 2021	9.960	10.36	9.960	10.12	192,693	+0.12(+1.20%)
Jun 28, 2021	9.700	10.19	9.480	10.00	250,705	+0.30(+3.09%)
Jun 25, 2021	9.720	10.41	9.500	9.700	2,600,534	-0.03(-0.31%)
Jun 24, 2021	9.320	10.18	9.320	9.730	263,206	+0.54(+5.88%)
Jun 23, 2021	9.590	9.700	9.070	9.190	266,282	-0.25(-2.65%)
Jun 22, 2021	10.18	10.29	9.410	9.440	218,728	-0.84(-8.17%)
Jun 21, 2021	10.54	10.66	9.826	10.28	283,396	-0.26(-2.47%)
Jun 18, 2021	10.30	10.61	10.05	10.54	478,630	+0.05(+0.48%)
Jun 17, 2021	10.52	10.66	10.27	10.49	162,560	+0.09(+0.87%)
Jun 16, 2021	10.84	10.97	10.33	10.40	241,580	-0.57(-5.20%)
Jun 15, 2021	11.70	11.70	10.72	10.97	124,164	-0.80(-6.80%)
Jun 14, 2021	11.71	11.96	11.62	11.77	84,740	+0.02(+0.17%)
Jun 11, 2021	11.84	12.06	11.66	11.75	65,743	-0.16(-1.34%)
Jun 10, 2021	12.42	12.57	11.67	11.91	83,455	-0.37(-3.01%)
Jun 09, 2021	12.00	12.64	12.00	12.28	95,401	+0.28(+2.33%)
Jun 08, 2021	11.52	12.03	11.45	12.00	143,817	+0.49(+4.26%)
Jun 07, 2021	12.31	12.31	11.42	11.51	233,212	-0.76(-6.19%)
Jun 04, 2021	12.38	12.41	11.95	12.27	81,882	+0.03(+0.25%)
Jun 03, 2021	12.31	12.82	11.56	12.24	185,172	-0.23(-1.84%)
Jun 02, 2021	12.41	13.12	12.31	12.47	83,131	+0.08(+0.65%)
Jun 01, 2021	13.37	13.38	12.30	12.39	119,254	-1.03(-7.68%)
May 28, 2021	13.17	13.65	13.11	13.42	56,787	+0.30(+2.29%)
May 27, 2021	13.70	13.74	12.92	13.12	72,512	-0.63(-4.58%)
May 26, 2021	13.72	13.83	13.32	13.75	89,510	-0.14(-1.01%)
May 25, 2021	14.43	14.43	13.71	13.89	64,995	-0.38(-2.66%)
May 24, 2021	14.52	14.71	13.80	14.27	55,141	-0.19(-1.31%)
May 21, 2021	15.05	15.05	14.17	14.46	138,676	-0.14(-0.96%)
May 20, 2021	13.78	14.60	13.78	14.60	49,314	+0.87(+6.34%)
May 19, 2021	13.20	13.89	12.65	13.73	80,316	+0.11(+0.81%)
May 18, 2021	13.43	14.32	13.30	13.62	80,792	+0.44(+3.34%)
May 17, 2021	13.18	13.51	12.64	13.18	67,459	-0.24(-1.79%)
May 14, 2021	12.91	14.09	12.91	13.42	89,810	+0.46(+3.55%)
May 13, 2021	13.14	13.75	12.50	12.96	103,730	-0.23(-1.74%)
May 12, 2021	13.16	13.87	12.97	13.19	54,452	-0.01(-0.08%)
May 11, 2021	13.56	13.90	13.14	13.20	75,628	-0.20(-1.49%)
May 10, 2021	14.07	14.32	13.38	13.40	61,086	-0.84(-5.90%)
May 07, 2021	14.26	14.84	14.06	14.24	65,664	+0.04(+0.28%)
May 06, 2021	13.63	14.31	13.31	14.20	76,101	+0.57(+4.18%)
May 05, 2021	15.04	15.18	13.51	13.63	94,001	-1.38(-9.19%)
May 04, 2021	15.34	15.56	14.60	15.01	114,655	-0.59(-3.78%)
May 03, 2021	16.00	16.10	14.76	15.60	241,715	-0.33(-2.07%)
Apr 30, 2021	15.46	16.15	15.17	15.93	88,900	+0.18(+1.14%)
Apr 29, 2021	15.50	15.81	14.77	15.75	128,904	+0.81(+5.42%)
Apr 28, 2021	15.03	15.32	14.49	14.94	98,635	-0.18(-1.19%)
Apr 27, 2021	15.69	15.85	14.90	15.12	113,546	-0.57(-3.63%)
Apr 26, 2021	14.42	15.88	14.37	15.69	155,340	+1.50(+10.57%)
Apr 23, 2021	13.90	15.23	13.84	14.19	130,000	+1.08(+8.24%)
Apr 22, 2021	12.90	13.41	12.77	13.11	68,586	+0.33(+2.58%)
Apr 21, 2021	12.07	12.95	11.94	12.78	66,959	+0.69(+5.71%)
Apr 20, 2021	12.17	12.46	11.76	12.09	72,992	-0.11(-0.90%)
Apr 19, 2021	12.39	12.60	12.15	12.20	46,581	-0.04(-0.33%)
Apr 16, 2021	12.98	12.98	12.12	12.24	56,500	-0.71(-5.48%)
Apr 15, 2021	13.25	13.53	12.75	12.95	74,560	-0.07(-0.54%)
Apr 14, 2021	13.17	13.74	12.92	13.02	193,030	+0.31(+2.44%)
Apr 13, 2021	12.86	12.90	12.18	12.71	152,827	-0.13(-1.01%)
Apr 12, 2021	13.17	13.17	12.71	12.84	58,659	-0.35(-2.65%)
Apr 09, 2021	12.76	13.55	12.61	13.19	76,000	+0.31(+2.41%)
Apr 08, 2021	14.03	14.03	12.79	12.88	150,350	+0.01(+0.08%)
Apr 07, 2021	12.97	13.28	12.69	12.87	90,263	-0.14(-1.08%)
Apr 06, 2021	12.79	13.36	12.62	13.01	88,292	+0.24(+1.88%)
Apr 05, 2021	13.08	13.46	12.57	12.77	129,947	-0.34(-2.59%)

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.