Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.82	19.96	18.29	18.36	136,990	-1.32(-6.71%)
May 30, 2018	20.59	20.97	19.41	19.68	116,735	-0.97(-4.71%)
May 29, 2018	20.31	20.73	19.96	20.66	38,787	+0.35(+1.71%)
May 25, 2018		20.31	20.31	20.31	0	-0.14(-0.68%)
May 24, 2018	20.66	21.42	20.03	20.45	71,518	-0.28(-1.34%)
May 23, 2018	20.24	20.80	19.89	20.73	57,661	+0.56(+2.76%)
May 22, 2018	19.48	20.73	19.41	20.17	67,947	+0.70(+3.57%)
May 21, 2018	19.41	19.75	19.27	19.48	43,877	+0.14(+0.72%)
May 18, 2018	19.34	19.62	18.92	19.34	53,602	+0.14(+0.72%)
May 17, 2018	19.55	19.82	19.13	19.20	50,820	-0.42(-2.13%)
May 16, 2018	18.92	19.68	18.78	19.62	63,748	+0.77(+4.06%)
May 15, 2018	19.20	19.20	18.57	18.85	64,734	-0.49(-2.52%)
May 14, 2018	18.92	19.48	18.57	19.34	76,072	+0.42(+2.21%)
May 11, 2018	19.62	19.84	18.57	18.92	81,317	-0.77(-3.89%)
May 10, 2018	19.68	20.00	19.20	19.68	87,193	+0.21(+1.07%)
May 09, 2018	18.64	19.89	18.64	19.48	122,023	+0.77(+4.09%)
May 08, 2018	19.13	19.20	17.39	18.71	178,007	-0.63(-3.24%)
May 07, 2018	18.02	20.45	18.02	19.34	303,804	+1.18(+6.51%)
May 04, 2018	15.72	19.06	15.72	18.15	326,486	+1.53(+9.21%)
May 03, 2018	16.97	17.04	15.93	16.62	150,649	-0.07(-0.42%)
May 02, 2018	17.95	18.02	16.59	16.69	132,683	-1.39(-7.69%)

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.