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, 2011	52.38	53.54	51.22	52.50	27,473	+0.24(+0.47%)
Jan 28, 2011	54.76	54.88	51.83	52.26	25,845	-2.81(-5.09%)
Jan 27, 2011	54.82	55.37	53.54	55.07	11,874	+0.30(+0.56%)
Jan 26, 2011	55.43	55.86	54.21	54.76	24,053	-0.55(-0.99%)
Jan 25, 2011	54.70	55.49	54.58	55.31	18,168	+0.30(+0.55%)
Jan 24, 2011	53.91	55.19	53.48	55.00	12,662	+1.22(+2.27%)
Jan 21, 2011	53.78	55.98	53.36	53.78	26,434	+0.67(+1.26%)
Jan 20, 2011	53.54	54.46	52.75	53.11	17,597	-0.91(-1.69%)
Jan 19, 2011	57.20	57.20	53.36	54.03	48,814	-3.22(-5.62%)
Jan 18, 2011	57.69	57.75	56.53	57.25	29,296	+0.05(+0.08%)
Jan 14, 2011	56.22	57.44	55.13	57.20	46,922	+1.10(+1.96%)
Jan 13, 2011	55.92	56.47	55.28	56.10	19,569	+0.30(+0.55%)
Jan 12, 2011	52.63	56.59	52.20	55.80	46,973	+3.66(+7.02%)
Jan 11, 2011	53.30	53.85	52.02	52.14	13,699	-0.91(-1.72%)
Jan 10, 2011	51.77	54.03	51.28	53.05	23,115	+0.67(+1.28%)
Jan 07, 2011	55.61	55.61	50.80	52.38	50,189	-2.93(-5.29%)
Jan 06, 2011	56.59	56.71	54.88	55.31	21,956	-1.10(-1.95%)
Jan 05, 2011	54.88	56.53	54.88	56.41	32,956	+1.10(+1.98%)
Jan 04, 2011	56.47	56.47	53.66	55.31	37,537	-0.98(-1.73%)

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.