Skip to main content

Adicet Bio Inc (NQ: ACET )

8.960 +0.070 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 8.910 9.145 8.859 8.960 265,800 +0.07(+0.79%)
Jan 26, 2023 9.310 9.400 8.770 8.890 272,295 -0.32(-3.47%)
Jan 25, 2023 9.000 9.230 8.705 9.210 283,146 +0.16(+1.77%)
Jan 24, 2023 8.840 9.230 8.670 9.050 297,266 +0.20(+2.26%)
Jan 23, 2023 8.820 8.940 8.600 8.850 432,580 +0.01(+0.11%)
Jan 20, 2023 8.460 9.010 8.360 8.840 548,413 +0.54(+6.51%)
Jan 19, 2023 8.300 8.580 8.190 8.300 404,513 -0.08(-0.95%)
Jan 18, 2023 8.810 9.140 8.345 8.380 340,682 -0.35(-4.01%)
Jan 17, 2023 8.700 9.000 8.610 8.730 600,450 +0.04(+0.46%)
Jan 13, 2023 8.850 9.070 8.390 8.690 844,090 +0.09(+1.05%)
Jan 12, 2023 7.800 8.650 7.490 8.600 1,826,152 +0.86(+11.11%)
Jan 11, 2023 7.660 7.920 7.470 7.740 535,421 +0.06(+0.78%)
Jan 10, 2023 7.620 7.900 7.420 7.680 1,071,389 +0.05(+0.66%)
Jan 09, 2023 8.470 8.470 7.565 7.630 771,066 -0.75(-8.95%)
Jan 06, 2023 8.280 8.670 8.085 8.380 337,769 +0.16(+1.95%)
Jan 05, 2023 8.430 8.515 8.160 8.220 421,114 -0.28(-3.29%)
Jan 04, 2023 8.720 8.770 8.160 8.500 764,868 -0.07(-0.82%)
Jan 03, 2023 9.030 9.250 8.400 8.570 463,989 -0.37(-4.14%)
Dec 30, 2022 8.450 8.940 8.400 8.940 446,608 +0.39(+4.56%)
Dec 29, 2022 8.170 8.760 8.000 8.550 636,677 +0.45(+5.56%)
Dec 28, 2022 7.720 8.210 7.720 8.100 523,210 +0.38(+4.92%)
Dec 27, 2022 7.910 8.040 7.580 7.720 481,122 -0.21(-2.65%)
Dec 23, 2022 8.050 8.300 7.820 7.930 363,339 -0.12(-1.49%)
Dec 22, 2022 7.960 8.150 7.560 8.050 1,178,815 +0.00(+0.00%)
Dec 21, 2022 8.390 8.535 7.940 8.050 585,113 -0.26(-3.13%)
Dec 20, 2022 8.380 8.640 8.155 8.310 686,946 -0.07(-0.84%)
Dec 19, 2022 9.310 9.420 8.300 8.380 795,387 -1.02(-10.85%)
Dec 16, 2022 9.930 10.12 9.280 9.400 1,464,383 -0.55(-5.53%)
Dec 15, 2022 10.54 10.92 9.930 9.950 839,529 -0.69(-6.48%)
Dec 14, 2022 10.58 11.04 10.24 10.64 683,596 -0.15(-1.39%)
Dec 13, 2022 10.44 11.01 10.39 10.79 2,607,492 +0.36(+3.50%)
Dec 12, 2022 10.85 11.18 9.380 10.43 7,928,157 -6.84(-39.64%)
Dec 09, 2022 19.79 19.84 16.87 17.27 1,139,005 -2.61(-13.13%)
Dec 08, 2022 19.89 19.98 19.16 19.88 725,264 +0.25(+1.27%)
Dec 07, 2022 19.66 20.13 19.17 19.63 712,185 -0.03(-0.15%)
Dec 06, 2022 20.11 20.50 19.22 19.66 567,396 -0.53(-2.63%)
Dec 05, 2022 19.42 20.88 18.89 20.19 639,770 +0.93(+4.83%)
Dec 02, 2022 18.37 19.29 18.01 19.26 476,289 +0.68(+3.66%)
Dec 01, 2022 18.30 18.90 18.06 18.58 678,459 +0.40(+2.20%)
Nov 30, 2022 17.90 18.32 17.41 18.18 981,984 +0.41(+2.31%)
Nov 29, 2022 16.78 17.88 16.44 17.77 486,450 +1.07(+6.41%)
Nov 28, 2022 17.09 17.46 16.57 16.70 670,768 -0.45(-2.62%)
Nov 25, 2022 17.18 17.23 16.65 17.15 277,915 -0.05(-0.29%)
Nov 23, 2022 17.53 17.98 17.14 17.20 441,711 -0.51(-2.88%)
Nov 22, 2022 17.38 18.21 17.10 17.71 765,845 +0.41(+2.37%)
Nov 21, 2022 17.33 17.76 16.54 17.30 573,174 -0.27(-1.54%)
Nov 18, 2022 17.33 17.67 16.77 17.57 744,602 +0.57(+3.35%)
Nov 17, 2022 17.63 17.63 15.96 17.00 874,811 -0.47(-2.69%)
Nov 16, 2022 20.13 20.26 17.34 17.47 602,252 -2.87(-14.11%)
Nov 15, 2022 21.29 21.29 20.11 20.34 465,947 -0.40(-1.93%)
Nov 14, 2022 21.37 21.80 20.13 20.74 873,821 -0.53(-2.49%)
Nov 11, 2022 20.90 21.87 20.84 21.27 1,049,906 +0.49(+2.36%)
Nov 10, 2022 20.00 21.21 19.47 20.78 1,033,193 +1.26(+6.45%)
Nov 09, 2022 19.10 19.77 18.47 19.52 383,386 +0.24(+1.24%)
Nov 08, 2022 19.30 19.76 18.79 19.28 372,007 +0.12(+0.63%)
Nov 07, 2022 18.00 19.40 18.00 19.16 628,314 +1.29(+7.22%)
Nov 04, 2022 18.43 19.00 17.30 17.87 628,542 -0.28(-1.54%)
Nov 03, 2022 17.25 18.25 16.51 18.15 795,037 +0.89(+5.16%)
Nov 02, 2022 17.01 18.00 16.70 17.26 670,678 +0.27(+1.59%)
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.