Indicators

Adicet Bio Inc (NQ: ACET )

1.730 +0.040 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	55.63	56.81	51.90	53.03	15,233	-1.78(-3.25%)
Jan 29, 2009	58.13	59.19	54.39	54.80	13,989	-3.80(-6.48%)
Jan 28, 2009	56.23	59.02	55.93	58.60	34,139	+2.97(+5.33%)
Jan 27, 2009	55.04	56.29	53.26	55.63	20,227	+0.95(+1.74%)
Jan 26, 2009	52.79	55.75	52.25	54.69	12,751	+1.72(+3.25%)
Jan 23, 2009	52.08	54.98	52.02	52.97	23,931	-0.83(-1.54%)
Jan 22, 2009	56.23	57.00	52.67	53.80	16,136	-3.91(-6.78%)
Jan 21, 2009	53.44	58.13	51.07	57.71	30,999	+3.20(+5.88%)
Jan 20, 2009	60.62	61.15	53.91	54.51	22,991	-6.94(-11.29%)
Jan 16, 2009	62.75	63.58	59.49	61.45	23,576	+0.12(+0.19%)
Jan 15, 2009	56.05	61.33	54.45	61.33	27,584	+4.86(+8.61%)
Jan 14, 2009	57.89	58.96	54.45	56.47	24,229	-2.37(-4.03%)
Jan 13, 2009	60.50	60.50	56.88	58.84	39,003	-1.96(-3.22%)
Jan 12, 2009	65.36	65.36	60.50	60.80	39,834	-3.62(-5.62%)
Jan 09, 2009	69.40	69.40	64.18	64.41	70,706	-0.95(-1.45%)
Jan 08, 2009	62.34	65.54	62.28	65.36	37,269	+2.25(+3.57%)
Jan 07, 2009	64.29	65.24	61.68	63.11	43,865	-1.19(-1.84%)
Jan 06, 2009	65.42	65.48	63.11	64.29	44,915	-1.13(-1.72%)
Jan 05, 2009	60.20	66.61	58.19	65.42	45,386	+5.63(+9.42%)

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.