Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.680 -0.130 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 128.54 129.96 126.73 127.81 41,489 -0.61(-0.47%)
Sep 29, 2016 129.42 129.89 128.07 128.41 29,793 -1.68(-1.29%)
Sep 28, 2016 128.81 130.77 128.81 130.09 30,686 +1.14(+0.89%)
Sep 27, 2016 127.74 129.42 127.13 128.95 22,211 +0.88(+0.68%)
Sep 26, 2016 131.64 132.31 128.01 128.07 36,954 -3.57(-2.71%)
Sep 23, 2016 130.23 132.25 129.49 131.64 26,874 +0.67(+0.51%)
Sep 22, 2016 129.82 131.54 129.82 130.97 25,601 +1.45(+1.12%)
Sep 21, 2016 128.14 129.97 128.01 129.52 24,935 +1.98(+1.56%)
Sep 20, 2016 127.13 128.14 125.65 127.54 32,437 +1.08(+0.85%)
Sep 19, 2016 125.99 127.20 125.31 126.46 24,807 +1.41(+1.13%)
Sep 16, 2016 125.11 127.54 124.13 125.05 40,212 +0.20(+0.16%)
Sep 15, 2016 124.17 125.79 122.89 124.84 29,767 +0.94(+0.76%)
Sep 14, 2016 123.36 127.40 122.83 123.90 74,886 +0.27(+0.22%)
Sep 13, 2016 126.32 127.00 122.96 123.63 41,951 -2.49(-1.97%)
Sep 12, 2016 126.66 127.40 124.44 126.12 45,109 -1.21(-0.95%)
Sep 09, 2016 130.77 132.18 127.33 127.33 37,194 -3.03(-2.32%)
Sep 08, 2016 131.24 133.17 130.30 130.36 52,825 -0.61(-0.46%)
Sep 07, 2016 132.58 133.59 130.36 130.97 48,694 -1.65(-1.24%)
Sep 06, 2016 133.82 135.70 132.42 132.62 68,347 -1.54(-1.15%)
Sep 02, 2016 134.23 134.16 134.16 134.16 60,017 -0.20(-0.15%)
Sep 01, 2016 136.31 136.31 133.46 134.36 44,218 -1.07(-0.79%)
Aug 31, 2016 134.16 136.71 134.03 135.43 72,089 +1.68(+1.25%)
Aug 30, 2016 133.82 135.70 132.01 133.76 96,330 -0.07(-0.05%)
Aug 29, 2016 135.23 138.19 131.14 133.82 137,487 -1.41(-1.04%)
Aug 26, 2016 155.49 156.97 132.28 135.23 391,139 -37.09(-21.53%)
Aug 25, 2016 171.72 174.27 171.52 172.33 36,517 +0.67(+0.39%)
Aug 24, 2016 171.66 173.94 169.98 171.66 25,520 +1.34(+0.79%)
Aug 23, 2016 168.03 172.06 166.96 170.32 25,862 +3.29(+1.97%)
Aug 22, 2016 163.00 168.91 162.13 167.03 25,219 +3.96(+2.43%)
Aug 19, 2016 163.74 166.22 163.07 163.07 38,549 -1.21(-0.74%)
Aug 18, 2016 164.88 166.01 163.47 164.28 20,477 -0.74(-0.45%)
Aug 17, 2016 162.33 165.96 162.33 165.02 26,545 +2.62(+1.61%)
Aug 16, 2016 163.61 164.98 162.00 162.40 23,861 -1.95(-1.18%)
Aug 15, 2016 162.80 164.61 161.93 164.35 20,623 +1.41(+0.86%)
Aug 12, 2016 163.47 165.82 161.33 162.94 16,567 -1.41(-0.86%)
Aug 11, 2016 165.49 167.83 161.86 164.35 22,451 -0.40(-0.24%)
Aug 10, 2016 166.16 166.56 163.61 164.75 16,915 -0.94(-0.57%)
Aug 09, 2016 167.50 167.50 164.75 165.69 24,157 -1.14(-0.68%)
Aug 08, 2016 168.77 171.05 166.49 166.83 20,776 -2.48(-1.47%)
Aug 05, 2016 171.25 172.13 168.97 169.31 17,040 -0.67(-0.39%)
Aug 04, 2016 169.11 171.52 168.17 169.98 14,735 +0.20(+0.12%)
Aug 03, 2016 168.17 171.59 165.65 169.78 14,356 +1.07(+0.64%)
Aug 02, 2016 171.25 171.25 161.29 168.71 17,965 -2.08(-1.22%)
Aug 01, 2016 172.53 172.60 170.38 170.78 18,680 -1.68(-0.97%)
Jul 29, 2016 169.71 174.07 168.67 172.46 27,187 +2.15(+1.26%)
Jul 28, 2016 167.97 171.05 166.76 170.32 15,708 +1.68(+0.99%)
Jul 27, 2016 166.69 169.04 166.22 168.64 11,804 +2.28(+1.37%)
Jul 26, 2016 167.43 169.04 164.95 166.36 12,946 -0.47(-0.28%)
Jul 25, 2016 168.84 169.51 164.88 166.83 10,347 -2.15(-1.27%)
Jul 22, 2016 167.70 170.45 165.65 168.97 9,893 +0.67(+0.40%)
Jul 21, 2016 170.38 170.38 167.90 168.30 10,204 -2.08(-1.22%)
Jul 20, 2016 169.71 171.59 167.97 170.38 29,863 +1.61(+0.95%)
Jul 19, 2016 169.24 171.86 168.64 168.77 24,205 -0.34(-0.20%)
Jul 18, 2016 166.29 170.92 165.15 169.11 25,513 -0.34(-0.20%)
Jul 15, 2016 170.52 170.52 168.91 169.44 14,315 +0.34(+0.20%)
Jul 14, 2016 169.98 170.05 168.10 169.11 20,778 +0.27(+0.16%)
Jul 13, 2016 168.97 170.25 167.03 168.84 20,722 +0.60(+0.36%)
Jul 12, 2016 166.36 169.51 165.35 168.24 17,662 +3.35(+2.03%)
Jul 11, 2016 162.27 165.96 160.93 164.88 23,121 +3.42(+2.12%)
Jul 08, 2016 160.86 162.67 159.25 161.46 37,308 +2.21(+1.39%)
Jul 07, 2016 157.64 160.72 155.42 159.25 34,818 +8.72(+5.79%)
Jul 05, 2016 150.93 151.70 148.92 150.53 18,152 -0.47(-0.31%)
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.