Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	74.89	75.88	72.36	72.72	22,845	-1.86(-2.49%)
May 29, 2003	76.55	76.91	72.24	74.58	28,021	-0.79(-1.05%)
May 28, 2003	79.87	79.87	75.13	75.37	36,956	-3.72(-4.70%)
May 27, 2003	79.00	80.82	77.50	79.08	24,480	+1.86(+2.41%)
May 23, 2003	75.92	78.89	75.13	77.22	27,397	+1.11(+1.45%)
May 22, 2003	69.24	76.28	69.24	76.12	27,953	+3.44(+4.73%)
May 21, 2003	77.30	77.98	67.22	72.68	39,216	-4.63(-5.98%)
May 20, 2003	76.08	78.25	75.13	77.30	30,094	+1.74(+2.30%)
May 19, 2003	75.29	76.43	72.36	75.56	19,557	+0.32(+0.42%)
May 16, 2003	78.21	79.08	74.65	75.25	29,622	-1.07(-1.40%)
May 15, 2003	72.68	76.79	71.17	76.32	55,098	+4.55(+6.34%)
May 14, 2003	73.15	73.94	70.82	71.77	26,217	-0.87(-1.20%)
May 13, 2003	71.17	74.18	70.98	72.64	25,778	-0.75(-1.02%)
May 12, 2003	73.23	77.11	71.69	73.39	45,117	-1.74(-2.32%)
May 09, 2003	72.76	77.90	72.40	75.13	62,604	+3.28(+4.57%)
May 08, 2003	66.27	82.68	65.24	71.85	107,094	+7.39(+11.47%)
May 07, 2003	65.92	65.92	63.27	64.45	25,610	-1.50(-2.28%)
May 06, 2003	67.02	67.02	64.02	65.96	19,051	-0.55(-0.83%)
May 05, 2003	66.59	67.22	65.44	66.51	17,483	+0.28(+0.42%)
May 02, 2003	67.02	67.42	57.93	66.23	42,773	-1.94(-2.84%)
Apr 29, 2003	67.22	68.25	66.27	68.17	17,922	+1.66(+2.50%)
Apr 28, 2003	65.20	67.22	62.71	66.51	29,656	+3.84(+6.12%)
Apr 25, 2003	64.25	64.93	61.29	62.67	15,039	-1.58(-2.46%)
Apr 24, 2003	66.23	66.94	60.10	64.25	23,216	-0.40(-0.61%)
Apr 23, 2003	62.87	66.23	62.28	64.65	19,861	+2.73(+4.41%)
Apr 22, 2003	60.89	62.48	60.30	61.92	11,161	+1.27(+2.09%)
Apr 21, 2003	56.43	61.09	56.43	60.66	7,485	+1.58(+2.68%)
Apr 17, 2003	58.13	60.50	55.48	59.08	12,189	-1.07(-1.78%)
Apr 16, 2003	62.91	62.91	56.78	60.14	23,030	-2.65(-4.22%)
Apr 15, 2003	63.50	63.50	62.12	62.79	19,136	-0.67(-1.06%)
Apr 14, 2003	60.89	64.97	59.31	63.46	42,706	+5.42(+9.33%)
Apr 11, 2003	54.37	60.30	54.37	58.05	32,253	+3.72(+6.84%)
Apr 10, 2003	52.83	54.53	52.35	54.33	6,895	+1.34(+2.54%)
Apr 09, 2003	52.43	53.46	52.12	52.99	6,794	+0.71(+1.36%)
Apr 08, 2003	53.03	54.37	51.96	52.27	5,597	-0.43(-0.83%)
Apr 07, 2003	52.59	53.70	51.44	52.71	12,510	+1.70(+3.33%)
Apr 04, 2003	52.79	54.05	50.42	51.01	8,851	-2.25(-4.23%)
Apr 03, 2003	54.88	56.74	51.84	53.26	22,963	-0.79(-1.46%)
Apr 02, 2003	52.00	55.32	50.81	54.05	10,233	+2.89(+5.64%)
Apr 01, 2003	51.21	52.16	49.55	51.17	7,704	+0.47(+0.93%)
Mar 31, 2003	50.85	51.40	49.70	50.70	9,515	-0.67(-1.30%)
Mar 28, 2003	55.28	55.28	49.66	51.36	7,603	-2.49(-4.63%)
Mar 27, 2003	55.44	55.44	52.87	53.86	9,272	+0.55(+1.04%)
Mar 26, 2003	52.59	56.90	52.59	53.30	21,353	+0.28(+0.52%)
Mar 25, 2003	53.46	54.49	52.39	53.03	6,996	+0.08(+0.15%)
Mar 24, 2003	54.25	54.73	52.91	52.95	8,986	-1.82(-3.32%)
Mar 21, 2003	52.31	57.85	51.80	54.76	20,617	+3.36(+6.54%)
Mar 20, 2003	49.66	52.16	49.62	51.40	2,394	+0.00(+0.00%)
Mar 19, 2003	52.79	52.79	51.40	51.40	3,658	-0.59(-1.14%)
Mar 18, 2003	52.95	52.95	50.42	52.00	6,507	+0.59(+1.15%)
Mar 17, 2003	49.47	53.03	47.49	51.40	20,865	+3.76(+7.88%)
Mar 14, 2003	48.44	48.91	47.13	47.65	10,970	-0.95(-1.95%)
Mar 13, 2003	47.65	49.43	47.53	48.60	7,957	-0.75(-1.52%)
Mar 12, 2003	49.94	49.94	48.12	49.35	8,149	+15.10(+44.11%)
Mar 10, 2003	32.95	34.77	32.95	34.24	23,418	-14.04(-29.07%)
Mar 07, 2003	45.91	49.03	45.91	48.28	9,492	+2.02(+4.36%)
Mar 06, 2003	45.83	46.46	45.47	46.26	3,169	+0.40(+0.86%)
Mar 05, 2003	46.26	46.26	45.43	45.87	2,124	+0.12(+0.26%)
Mar 04, 2003	44.29	45.83	44.29	45.75	5,057	+0.63(+1.40%)

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.