Indicators

Adicet Bio Inc (NQ: ACET )

1.470 -0.160 (-9.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	43.50	43.50	39.82	42.47	1,129	-1.03(-2.36%)
Jan 30, 2003	40.63	44.60	39.34	43.50	25,374	+2.87(+7.06%)
Jan 29, 2003	40.33	40.65	38.36	40.63	7,519	+1.68(+4.31%)
Jan 28, 2003	37.37	39.74	36.58	38.95	4,518	+2.57(+7.07%)
Jan 27, 2003	35.86	37.52	35.82	36.38	4,838	-0.31(-0.84%)
Jan 24, 2003	36.38	37.21	36.38	36.69	7,620	+0.07(+0.19%)
Jan 23, 2003	38.16	38.16	35.63	36.62	10,655	-1.98(-5.12%)
Jan 22, 2003	39.66	39.66	35.43	38.59	6,929	-1.19(-2.98%)
Jan 21, 2003	43.34	43.34	39.58	39.78	4,585	-3.14(-7.32%)
Jan 17, 2003	43.30	43.30	42.51	42.92	6,322	-0.38(-0.87%)
Jan 16, 2003	42.90	43.50	42.07	43.30	2,394	-0.20(-0.45%)
Jan 15, 2003	42.78	43.50	42.55	43.50	2,023	+0.00(+0.00%)
Jan 14, 2003	44.88	45.04	41.52	43.50	9,795	-1.23(-2.74%)
Jan 13, 2003	45.08	45.67	44.09	44.72	5,125	+0.63(+1.44%)
Jan 10, 2003	43.65	44.68	43.65	44.09	2,765	-0.40(-0.89%)
Jan 09, 2003	47.45	47.45	44.13	44.48	2,883	+0.32(+0.72%)
Jan 08, 2003	46.62	46.62	43.93	44.17	2,883	-2.29(-4.94%)
Jan 07, 2003	48.16	49.03	43.50	46.46	15,797	-0.95(-2.00%)
Jan 06, 2003	45.12	48.04	43.50	47.41	17,315	+2.29(+5.08%)

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.