Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	82.01	84.27	81.23	82.20	24,488	-0.97(-1.16%)
May 30, 2013	79.04	83.30	78.01	83.17	45,556	+4.26(+5.40%)
May 29, 2013	78.78	79.07	77.55	78.91	20,541	+0.13(+0.16%)
May 28, 2013	77.10	78.97	76.71	78.78	32,616	+2.20(+2.87%)
May 24, 2013	76.39	77.04	74.45	76.59	0	-0.52(-0.67%)
May 23, 2013	75.10	77.23	74.65	77.10	0	+1.10(+1.44%)
May 22, 2013	76.39	77.17	75.04	76.00	0	-0.13(-0.17%)
May 21, 2013	76.84	77.75	75.94	76.13	0	-0.45(-0.59%)
May 20, 2013	74.52	78.01	74.26	76.59	0	+1.94(+2.60%)
May 17, 2013	72.97	74.84	71.23	74.65	0	+1.81(+2.48%)
May 16, 2013	72.32	74.07	72.13	72.84	29,881	+0.58(+0.80%)
May 15, 2013	71.55	73.74	71.29	72.26	0	+0.32(+0.45%)
May 13, 2013	70.77	72.26	70.39	71.94	0	+1.03(+1.46%)
May 10, 2013	71.03	72.65	68.32	70.90	0	+5.30(+8.07%)
May 09, 2013	66.64	67.22	64.64	65.61	12,978	-0.90(-1.36%)
May 08, 2013	66.96	67.61	66.26	66.51	0	-0.39(-0.58%)
May 07, 2013	66.83	67.48	65.93	66.90	0	-0.26(-0.38%)
May 06, 2013	66.32	67.22	65.45	67.16	0	+0.58(+0.87%)
May 03, 2013	66.06	67.61	65.09	66.58	0	+1.49(+2.28%)
May 02, 2013	65.22	66.12	64.90	65.09	0	+0.32(+0.50%)
May 01, 2013	66.71	66.87	64.57	64.77	0	-2.39(-3.56%)
Apr 30, 2013	67.87	68.38	66.51	67.16	0	-0.97(-1.42%)
Apr 29, 2013	66.83	69.74	66.45	68.13	11,765	+1.74(+2.63%)
Apr 26, 2013	67.93	67.93	66.00	66.38	11,279	-1.81(-2.65%)
Apr 25, 2013	69.16	69.16	67.29	68.19	9,288	-0.58(-0.85%)
Apr 24, 2013	68.19	69.29	67.61	68.77	7,350	+0.32(+0.47%)
Apr 23, 2013	67.61	68.45	65.87	68.45	5,881	+1.16(+1.73%)
Apr 22, 2013	66.77	68.06	65.09	67.29	4,839	+0.39(+0.58%)
Apr 19, 2013	66.06	67.29	65.74	66.90	7,832	+0.71(+1.07%)
Apr 18, 2013	66.83	67.87	65.48	66.19	17,311	-0.71(-1.06%)
Apr 17, 2013	67.29	67.61	64.96	66.90	13,194	-1.10(-1.61%)
Apr 16, 2013	67.09	68.19	64.64	68.00	12,358	+1.68(+2.53%)
Apr 15, 2013	71.03	71.51	65.54	66.32	22,810	-4.91(-6.89%)
Apr 12, 2013	71.03	71.94	70.71	71.23	8,007	-0.19(-0.27%)
Apr 11, 2013	71.35	71.77	70.90	71.42	9,287	-0.13(-0.18%)
Apr 10, 2013	69.87	71.68	69.16	71.55	14,487	+2.20(+3.17%)
Apr 09, 2013	69.48	69.75	69.09	69.35	13,179	-0.19(-0.28%)
Apr 08, 2013	69.48	69.74	68.77	69.55	6,353	+0.45(+0.65%)
Apr 05, 2013	68.13	69.35	67.80	69.09	10,873	+0.26(+0.38%)
Apr 04, 2013	67.93	68.90	66.77	68.84	6,010	+1.23(+1.81%)
Apr 03, 2013	69.03	69.06	66.97	67.61	19,419	-1.10(-1.60%)
Apr 02, 2013	69.42	70.26	68.02	68.71	16,832	-0.65(-0.93%)
Apr 01, 2013	71.61	71.68	68.97	69.35	15,219	-2.13(-2.98%)
Mar 28, 2013	71.94	71.94	71.03	71.48	16,766	+0.00(+0.00%)
Mar 27, 2013	71.55	71.87	70.77	71.48	12,404	-0.65(-0.90%)
Mar 26, 2013	72.71	74.20	71.23	72.13	13,435	-0.58(-0.80%)
Mar 25, 2013	71.87	73.08	71.61	72.71	21,383	+1.23(+1.72%)
Mar 22, 2013	71.94	72.06	71.03	71.48	13,186	-0.39(-0.54%)
Mar 21, 2013	71.03	72.32	70.06	71.87	28,241	+0.97(+1.37%)
Mar 20, 2013	69.68	70.97	69.09	70.90	11,049	+1.55(+2.23%)
Mar 19, 2013	69.04	69.55	68.66	69.35	8,198	+0.39(+0.56%)
Mar 18, 2013	68.84	69.61	68.64	68.97	12,936	-0.65(-0.93%)
Mar 15, 2013	69.42	70.00	69.03	69.61	19,750	+0.00(+0.00%)
Mar 14, 2013	68.84	69.61	68.64	69.61	6,309	+0.71(+1.03%)
Mar 13, 2013	68.77	69.42	68.58	68.90	6,214	+0.23(+0.33%)
Mar 12, 2013	68.61	69.19	68.48	68.67	8,799	-0.06(-0.09%)
Mar 11, 2013	68.03	69.25	68.03	68.74	14,832	+0.45(+0.66%)
Mar 08, 2013	68.80	68.80	67.58	68.29	5,976	-0.19(-0.28%)
Mar 07, 2013	68.42	68.74	68.03	68.48	4,318	-0.13(-0.19%)
Mar 06, 2013	68.42	68.80	66.94	68.61	14,367	+0.19(+0.28%)
Mar 05, 2013	68.23	69.32	67.13	68.42	22,352	+0.19(+0.28%)
Mar 04, 2013	66.81	68.29	66.75	68.23	10,064	+1.03(+1.53%)

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.