Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	61.05	63.39	60.10	63.15	4,248	+2.57(+4.24%)
Dec 30, 2002	58.36	60.58	57.69	60.58	2,984	+1.38(+2.34%)
Dec 27, 2002	59.87	59.87	58.36	59.19	1,652	-0.67(-1.12%)
Dec 26, 2002	59.55	60.26	59.55	59.87	2,697	+0.16(+0.26%)
Dec 24, 2002	60.46	60.46	59.55	59.71	1,567	-0.20(-0.33%)
Dec 23, 2002	59.31	59.91	59.43	59.91	4,467	+0.16(+0.26%)
Dec 20, 2002	59.31	59.91	59.11	59.75	2,630	+0.00(+0.00%)
Dec 19, 2002	58.96	61.17	58.92	59.75	9,222	-0.55(-0.92%)
Dec 18, 2002	60.30	60.89	59.79	60.30	6,221	+0.00(+0.00%)
Dec 17, 2002	60.30	60.85	58.88	60.30	8,109	+0.00(+0.01%)
Dec 16, 2002	60.30	60.70	59.31	60.30	4,484	+1.18(+2.00%)
Dec 13, 2002	60.89	60.89	58.32	59.11	14,685	-1.18(-1.96%)
Dec 12, 2002	59.55	61.29	56.07	60.30	7,755	+0.94(+1.59%)
Dec 11, 2002	60.18	60.70	59.35	59.35	3,945	-1.54(-2.53%)
Dec 10, 2002	60.50	62.67	60.50	60.89	5,057	+0.04(+0.07%)
Dec 09, 2002	58.17	62.08	58.17	60.85	4,687	+2.65(+4.55%)
Dec 06, 2002	57.34	58.80	54.41	58.20	12,999	+1.11(+1.94%)
Dec 05, 2002	69.95	71.13	55.56	57.10	63,342	-10.32(-15.31%)
Dec 04, 2002	65.05	70.62	64.69	67.42	4,855	-0.00(-0.01%)
Dec 03, 2002	67.26	69.36	67.02	67.42	9,542	-0.59(-0.87%)
Dec 02, 2002	68.21	69.20	64.97	68.01	13,100	-0.20(-0.29%)
Nov 29, 2002	60.26	68.21	59.39	68.21	7,856	+7.91(+13.11%)
Nov 27, 2002	59.91	60.30	58.28	60.30	7,064	+3.99(+7.09%)
Nov 26, 2002	55.36	57.10	54.41	56.31	17,382	+0.99(+1.79%)
Nov 25, 2002	55.95	56.35	54.57	55.31	9,020	-0.04(-0.08%)
Nov 22, 2002	58.84	58.92	55.36	55.36	16,303	-2.14(-3.71%)
Nov 21, 2002	60.89	62.91	56.35	57.49	18,596	-2.57(-4.28%)
Nov 20, 2002	61.09	61.09	59.31	60.06	7,148	-0.24(-0.39%)
Nov 19, 2002	60.50	62.08	59.35	60.30	18,647	+0.00(+0.00%)
Nov 18, 2002	57.26	64.25	57.26	60.30	26,116	+3.37(+5.91%)
Nov 15, 2002	52.67	56.98	52.67	56.94	15,797	+5.14(+9.92%)
Nov 14, 2002	53.58	54.96	51.80	51.80	30,078	-1.98(-3.68%)
Nov 13, 2002	50.02	55.36	50.02	53.78	73,509	+3.60(+7.17%)
Nov 12, 2002	48.64	50.22	47.53	50.18	23,890	+2.53(+5.31%)
Nov 11, 2002	48.79	51.96	47.45	47.65	39,519	-0.79(-1.63%)
Nov 08, 2002	42.11	49.43	41.60	48.44	60,004	+8.70(+21.89%)
Nov 07, 2002	39.73	39.74	39.63	39.74	151	+0.07(+0.18%)
Nov 06, 2002	38.95	39.67	38.95	39.67	792	+1.31(+3.42%)
Nov 05, 2002	38.91	38.91	38.36	38.36	134	-0.20(-0.51%)
Nov 04, 2002	39.54	39.54	37.76	38.55	6,373	+0.00(+0.00%)
Nov 01, 2002	38.55	38.75	38.16	38.55	539	+0.55(+1.46%)
Oct 31, 2002	38.51	38.51	37.96	38.00	202	+0.00(+0.00%)
Oct 30, 2002	38.32	38.55	38.32	38.00	134	+0.00(+0.00%)
Oct 29, 2002	38.12	38.16	37.52	38.00	337	+0.00(+0.00%)
Oct 28, 2002	38.32	38.32	37.56	38.00	2,208	+0.00(+0.00%)
Oct 25, 2002	37.05	38.75	36.58	38.00	1,213	+1.07(+2.89%)
Oct 24, 2002	38.04	38.04	36.93	36.93	1,719	-0.99(-2.61%)
Oct 23, 2002	37.92	37.92	37.92	37.92	0	+0.00(+0.00%)
Oct 22, 2002	39.30	39.54	37.88	37.92	539	-0.63(-1.64%)
Oct 21, 2002	37.76	38.55	37.13	38.55	505	+0.79(+2.09%)
Oct 18, 2002	37.84	37.84	37.05	37.76	202	+1.10(+3.01%)
Oct 17, 2002	35.55	38.47	35.55	36.66	1,079	+1.86(+5.35%)
Oct 16, 2002	35.19	35.19	34.01	34.80	404	-0.72(-2.04%)
Oct 15, 2002	35.23	35.52	34.99	35.52	573	+0.92(+2.66%)
Oct 14, 2002	34.79	35.03	34.60	34.60	236	+0.31(+0.90%)
Oct 11, 2002	35.47	35.47	33.65	34.29	961	+0.28(+0.84%)
Oct 10, 2002	34.12	34.16	33.61	34.01	2,343	+0.59(+1.78%)
Oct 09, 2002	34.40	34.40	33.41	33.41	387	-0.43(-1.29%)
Oct 08, 2002	33.65	35.07	33.25	33.85	185	+0.24(+0.71%)
Oct 07, 2002	36.54	36.54	33.61	33.61	1,095	-2.33(-6.49%)
Oct 04, 2002	36.22	36.22	35.91	35.94	134	-0.56(-1.54%)
Oct 03, 2002	36.18	36.50	35.79	36.50	303	-0.03(-0.09%)
Oct 02, 2002	36.38	36.54	35.67	36.54	775	+0.79(+2.21%)

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.