Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.81	43.30	42.14	42.20	20,298	-0.24(-0.57%)
May 23, 2011	42.38	43.05	42.08	42.44	16,208	-0.43(-1.00%)
May 20, 2011	43.30	43.91	42.81	42.87	22,436	-0.55(-1.26%)
May 19, 2011	43.66	44.03	42.75	43.42	15,400	+0.24(+0.56%)
May 18, 2011	42.99	43.66	42.75	43.17	51,504	+0.30(+0.71%)
May 17, 2011	45.13	45.25	42.81	42.87	53,870	-2.38(-5.26%)
May 16, 2011	45.67	45.98	45.25	45.25	22,477	-0.70(-1.53%)
May 13, 2011	48.05	48.05	44.88	45.95	24,509	-1.74(-3.64%)
May 12, 2011	46.53	48.30	46.47	47.69	30,798	+0.98(+2.09%)
May 11, 2011	47.63	48.11	46.65	46.71	12,752	-1.16(-2.42%)
May 10, 2011	47.63	48.05	47.20	47.87	6,522	+0.55(+1.16%)
May 09, 2011	46.95	47.75	45.86	47.32	28,736	+0.43(+0.91%)
May 06, 2011	48.24	48.24	45.61	46.89	77,676	+0.24(+0.52%)
May 05, 2011	44.27	47.75	43.60	46.65	24,428	+2.01(+4.51%)
May 04, 2011	46.04	46.04	43.72	44.64	25,532	-1.46(-3.17%)
May 03, 2011	47.44	48.24	45.92	46.10	13,279	-1.28(-2.70%)
May 02, 2011	47.69	49.39	47.38	47.38	12,764	-1.46(-3.00%)
Apr 29, 2011	48.66	49.21	48.30	48.85	11,824	+0.18(+0.38%)
Apr 28, 2011	48.11	48.66	47.63	48.66	10,378	+1.10(+2.31%)
Apr 27, 2011	47.81	47.93	47.38	47.56	10,079	-0.12(-0.26%)
Apr 26, 2011	47.44	48.13	47.26	47.69	8,315	+0.24(+0.51%)
Apr 25, 2011	47.50	47.63	47.26	47.44	9,108	-0.06(-0.13%)
Apr 21, 2011	47.32	47.56	47.14	47.50	8,098	+0.43(+0.91%)
Apr 20, 2011	47.38	47.38	46.71	47.08	8,630	+0.67(+1.45%)
Apr 19, 2011	46.89	47.05	45.80	46.41	6,677	-0.30(-0.65%)
Apr 18, 2011	46.77	47.32	46.47	46.71	8,794	-0.85(-1.80%)
Apr 15, 2011	46.41	47.56	46.28	47.56	14,240	+1.10(+2.36%)
Apr 14, 2011	45.74	47.02	45.74	46.47	6,838	+0.12(+0.26%)
Apr 13, 2011	45.92	46.35	45.49	46.35	11,916	+0.67(+1.47%)
Apr 12, 2011	45.55	46.65	44.58	45.67	11,785	-0.43(-0.93%)
Apr 11, 2011	45.49	46.28	44.58	46.10	18,764	+0.61(+1.34%)
Apr 08, 2011	46.83	47.75	45.43	45.49	12,239	-1.16(-2.48%)
Apr 07, 2011	48.60	48.60	46.65	46.65	21,396	-1.77(-3.65%)
Apr 06, 2011	49.64	49.64	48.30	48.42	11,821	-0.85(-1.73%)
Apr 05, 2011	49.09	49.88	48.78	49.27	8,380	+0.00(+0.00%)
Apr 04, 2011	49.27	49.33	48.85	49.27	11,933	+0.24(+0.50%)
Apr 01, 2011	48.91	49.27	48.60	49.03	10,946	+0.43(+0.88%)
Mar 31, 2011	48.42	48.72	48.05	48.60	8,305	-0.12(-0.25%)
Mar 30, 2011	48.66	49.03	48.47	48.72	14,427	+0.43(+0.88%)
Mar 29, 2011	46.16	48.60	45.86	48.30	13,246	+2.01(+4.35%)
Mar 28, 2011	46.47	46.95	45.25	46.28	16,022	-0.12(-0.26%)
Mar 25, 2011	46.28	47.26	46.04	46.41	13,012	+0.32(+0.69%)
Mar 24, 2011	46.65	47.20	45.92	46.09	9,035	-0.50(-1.08%)
Mar 23, 2011	46.77	47.44	45.55	46.59	12,738	-0.43(-0.91%)
Mar 22, 2011	47.26	47.26	46.35	47.02	12,376	-0.12(-0.26%)
Mar 21, 2011	46.95	47.14	45.19	47.14	19,453	+2.26(+5.03%)
Mar 18, 2011	44.76	45.13	44.33	44.88	17,339	+0.67(+1.52%)
Mar 17, 2011	45.13	45.61	44.21	44.21	13,235	+0.00(+0.00%)
Mar 16, 2011	44.52	44.70	43.72	44.21	21,566	-0.18(-0.41%)
Mar 15, 2011	42.81	44.82	42.75	44.39	39,209	+0.24(+0.55%)
Mar 14, 2011	43.11	44.45	43.05	44.15	15,162	+0.61(+1.40%)
Mar 11, 2011	43.42	44.03	42.99	43.54	18,924	-0.49(-1.11%)
Mar 10, 2011	45.67	45.67	43.72	44.03	28,781	-2.32(-5.00%)
Mar 09, 2011	46.65	46.83	45.74	46.35	10,322	-0.49(-1.04%)
Mar 08, 2011	45.55	47.08	45.25	46.83	17,786	+1.10(+2.40%)
Mar 07, 2011	47.26	47.26	45.49	45.74	18,728	-1.22(-2.60%)
Mar 04, 2011	48.17	48.42	46.47	46.95	17,293	-1.34(-2.78%)
Mar 03, 2011	48.66	49.27	47.93	48.30	14,456	+0.00(+0.00%)
Mar 02, 2011	47.69	48.72	47.02	48.30	22,852	+0.49(+1.02%)

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.