Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	33.45	36.18	33.45	36.12	95,352	+2.91(+8.75%)
May 28, 2009	33.33	33.81	32.68	33.21	58,402	+0.24(+0.72%)
May 27, 2009	33.21	33.45	32.27	32.98	41,339	-0.12(-0.36%)
May 26, 2009	31.14	33.63	31.14	33.10	32,395	+1.84(+5.88%)
May 22, 2009	31.85	32.27	30.90	31.26	23,600	-0.30(-0.94%)
May 21, 2009	31.91	32.62	31.32	31.55	29,407	-0.36(-1.12%)
May 20, 2009	32.56	33.69	31.79	31.91	38,664	-0.30(-0.92%)
May 19, 2009	33.57	33.57	31.85	32.21	44,945	-1.07(-3.21%)
May 18, 2009	34.28	34.34	33.10	33.27	33,139	-0.18(-0.53%)
May 15, 2009	34.22	35.29	33.45	33.45	20,807	-0.53(-1.57%)
May 14, 2009	33.63	34.70	33.57	33.99	14,751	+0.65(+1.96%)
May 13, 2009	34.76	35.11	32.98	33.33	31,508	-1.84(-5.23%)
May 12, 2009	35.88	35.88	33.39	35.17	43,806	-0.18(-0.50%)
May 11, 2009	35.65	35.88	34.10	35.35	36,877	-1.25(-3.40%)
May 08, 2009	38.67	39.56	34.99	36.60	67,543	-3.91(-9.66%)
May 07, 2009	40.33	41.93	39.62	40.51	19,867	+0.83(+2.09%)
May 06, 2009	41.82	44.01	39.44	39.68	26,294	-1.60(-3.88%)
May 05, 2009	41.22	42.38	39.80	41.28	25,657	-0.36(-0.85%)
May 04, 2009	42.29	43.59	41.04	41.64	16,696	+0.12(+0.29%)

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.