Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	155.21	157.46	151.83	156.21	16,873	+0.40(+0.26%)
May 28, 2015	159.39	160.06	155.28	155.81	19,108	-3.65(-2.29%)
May 27, 2015	153.69	160.05	152.56	159.45	20,964	+5.37(+3.48%)
May 26, 2015	157.73	157.79	150.97	154.08	16,531	-2.78(-1.77%)
May 22, 2015	156.60	156.87	156.87	156.87	17,593	+0.13(+0.08%)
May 21, 2015	152.43	160.25	152.43	156.74	41,400	+4.51(+2.96%)
May 20, 2015	149.51	153.55	147.52	152.23	18,923	+3.58(+2.41%)
May 19, 2015	146.46	150.31	145.47	148.65	14,514	+2.25(+1.54%)
May 18, 2015	144.54	148.05	142.62	146.40	12,468	+2.25(+1.56%)
May 15, 2015	144.34	144.47	141.49	144.14	7,978	-0.60(-0.41%)
May 14, 2015	142.95	144.94	141.96	144.74	12,904	+2.19(+1.53%)
May 13, 2015	144.28	144.28	140.56	142.55	15,639	-0.73(-0.51%)
May 12, 2015	143.15	143.61	139.31	143.28	20,471	+0.53(+0.37%)
May 11, 2015	142.42	144.67	132.54	142.75	26,319	+0.40(+0.28%)
May 08, 2015	139.70	144.81	134.34	142.35	32,068	+15.31(+12.05%)
May 07, 2015	122.14	128.70	119.49	127.05	25,866	+4.17(+3.40%)
May 06, 2015	125.72	125.72	122.80	122.87	28,554	-2.78(-2.21%)
May 05, 2015	127.18	128.83	124.86	125.65	10,648	-2.32(-1.81%)
May 04, 2015	128.90	130.79	127.71	127.97	10,472	-1.09(-0.85%)
May 01, 2015	128.63	130.82	127.44	129.07	16,316	+0.63(+0.49%)
Apr 30, 2015	132.54	135.16	127.44	128.44	26,161	-0.53(-0.41%)
Apr 29, 2015	132.54	135.40	128.44	128.97	18,491	-4.84(-3.62%)
Apr 28, 2015	133.27	134.20	132.15	133.81	12,833	+0.13(+0.10%)
Apr 27, 2015	134.20	137.39	132.68	133.67	11,265	+0.00(+0.00%)
Apr 24, 2015	132.68	133.87	130.99	133.67	13,927	+1.26(+0.95%)
Apr 23, 2015	133.08	135.13	131.68	132.41	19,812	-1.26(-0.94%)
Apr 22, 2015	135.73	137.12	133.21	133.67	19,346	-1.66(-1.22%)
Apr 21, 2015	137.19	140.50	134.80	135.33	8,644	-2.12(-1.54%)
Apr 20, 2015	136.92	138.71	136.53	137.45	8,362	+1.13(+0.83%)
Apr 17, 2015	140.23	140.23	134.53	136.32	14,083	-4.97(-3.52%)
Apr 16, 2015	138.84	141.56	137.85	141.29	19,925	+2.32(+1.67%)
Apr 15, 2015	140.30	141.23	137.78	138.97	25,371	-0.13(-0.09%)
Apr 14, 2015	142.02	143.02	138.91	139.11	16,409	-3.18(-2.24%)
Apr 13, 2015	142.55	144.54	141.76	142.29	10,404	-0.60(-0.42%)
Apr 10, 2015	143.88	144.34	142.42	142.88	6,383	-0.40(-0.28%)
Apr 09, 2015	144.14	145.07	139.97	143.28	9,732	-0.79(-0.55%)
Apr 08, 2015	142.95	144.81	141.96	144.08	12,579	+0.66(+0.46%)
Apr 07, 2015	143.28	145.07	141.09	143.41	13,281	-0.60(-0.41%)
Apr 06, 2015	144.74	146.36	143.75	144.01	11,780	-1.13(-0.78%)
Apr 02, 2015	146.40	145.14	145.14	145.14	8,812	-0.99(-0.68%)
Apr 01, 2015	144.74	148.72	143.94	146.13	19,551	+0.33(+0.23%)
Mar 31, 2015	147.72	147.72	143.45	145.80	25,347	-2.58(-1.74%)
Mar 30, 2015	144.94	149.64	143.68	148.38	12,741	+3.71(+2.57%)
Mar 27, 2015	146.26	147.72	142.75	144.67	14,526	-0.86(-0.59%)
Mar 26, 2015	144.94	147.79	144.08	145.53	9,236	-0.27(-0.18%)
Mar 25, 2015	149.05	149.05	144.94	145.80	16,275	-3.45(-2.31%)
Mar 24, 2015	144.61	150.04	144.61	149.25	18,452	+3.91(+2.69%)
Mar 23, 2015	144.94	147.46	143.75	145.34	19,840	+0.27(+0.18%)
Mar 20, 2015	146.86	147.26	143.75	145.07	37,530	-1.86(-1.26%)
Mar 19, 2015	146.73	147.99	145.73	146.93	18,542	+0.00(+0.00%)
Mar 18, 2015	145.80	148.52	143.75	146.93	23,606	+0.33(+0.23%)
Mar 17, 2015	144.34	146.66	142.82	146.59	18,035	+1.32(+0.91%)
Mar 16, 2015	142.09	145.47	139.97	145.27	21,262	+4.44(+3.15%)
Mar 13, 2015	142.75	143.15	138.38	140.83	13,927	-2.52(-1.76%)
Mar 12, 2015	138.58	143.75	136.99	143.35	17,699	+5.63(+4.09%)
Mar 11, 2015	139.90	141.77	135.53	137.72	14,860	-2.65(-1.89%)
Mar 10, 2015	140.43	141.23	138.12	140.37	20,006	-1.52(-1.07%)
Mar 09, 2015	141.36	141.96	139.58	141.89	13,211	+0.46(+0.33%)
Mar 06, 2015	138.32	141.82	138.16	141.43	24,255	+1.45(+1.04%)
Mar 05, 2015	138.39	139.97	137.26	139.97	28,916	+1.92(+1.39%)
Mar 04, 2015	138.45	139.31	136.87	138.06	21,476	-1.12(-0.81%)
Mar 03, 2015	141.16	141.63	137.99	139.18	30,214	-2.78(-1.96%)

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.