Skip to main content

Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 130.23 130.81 127.53 128.88 64,939 -1.82(-1.39%)
Jan 30, 2017 131.31 131.31 128.95 130.71 36,100 -1.22(-0.92%)
Jan 27, 2017 132.66 133.00 131.00 131.92 33,265 -0.34(-0.26%)
Jan 26, 2017 133.95 133.95 131.31 132.26 38,993 -1.76(-1.31%)
Jan 25, 2017 134.76 135.03 133.07 134.01 36,975 +0.14(+0.10%)
Jan 24, 2017 133.07 134.08 131.85 133.88 35,636 +1.08(+0.81%)
Jan 23, 2017 133.34 134.69 131.31 132.80 34,253 -0.54(-0.40%)
Jan 20, 2017 132.73 134.22 132.33 133.34 37,219 +0.68(+0.51%)
Jan 19, 2017 135.03 135.70 131.58 132.66 59,583 -3.04(-2.24%)
Jan 18, 2017 138.34 138.81 134.82 135.70 37,951 -1.89(-1.37%)
Jan 17, 2017 139.69 140.63 137.33 137.59 45,076 -2.02(-1.45%)
Jan 13, 2017 139.62 139.62 139.62 0 +0.34(+0.24%)
Jan 12, 2017 142.93 145.29 138.20 139.28 35,859 -4.46(-3.10%)
Jan 11, 2017 144.82 145.63 142.45 143.74 40,029 -0.95(-0.65%)
Jan 10, 2017 145.29 148.33 143.13 144.68 53,975 -0.88(-0.60%)
Jan 09, 2017 144.82 146.37 142.79 145.56 83,701 +0.54(+0.37%)
Jan 06, 2017 148.93 150.99 144.82 145.02 54,600 -2.50(-1.69%)
Jan 05, 2017 150.15 150.49 146.06 147.52 60,333 -2.97(-1.97%)
Jan 04, 2017 147.85 151.43 145.63 150.49 45,267 +2.84(+1.92%)
Jan 03, 2017 148.93 148.93 145.69 147.65 40,904 -0.68(-0.46%)
Dec 30, 2016 148.33 148.33 148.33 0 +0.27(+0.18%)
Dec 29, 2016 145.09 151.63 144.48 148.06 39,376 +3.04(+2.09%)
Dec 28, 2016 146.77 147.25 144.41 145.02 12,715 -1.55(-1.06%)
Dec 27, 2016 144.55 146.98 144.55 146.57 12,398 +1.89(+1.31%)
Dec 23, 2016 144.68 144.68 144.68 0 -1.08(-0.74%)
Dec 22, 2016 146.30 147.52 144.68 145.76 43,019 -1.08(-0.74%)
Dec 21, 2016 143.67 147.25 143.06 146.84 33,127 +2.77(+1.92%)
Dec 20, 2016 144.82 145.93 143.53 144.07 27,491 -0.20(-0.14%)
Dec 19, 2016 141.37 144.95 140.90 144.28 46,385 +3.24(+2.30%)
Dec 16, 2016 145.29 145.29 134.78 141.03 253,467 -3.71(-2.57%)
Dec 15, 2016 143.87 147.25 143.02 144.75 52,859 +1.15(+0.80%)
Dec 14, 2016 143.13 145.42 142.45 143.60 33,134 +0.24(+0.17%)
Dec 13, 2016 141.91 144.41 140.83 143.36 24,440 +1.99(+1.41%)
Dec 12, 2016 143.67 144.61 140.56 141.37 29,535 -3.17(-2.20%)
Dec 09, 2016 145.15 145.90 142.79 144.55 37,872 -1.01(-0.70%)
Dec 08, 2016 139.69 145.63 138.06 145.56 52,569 +6.31(+4.53%)
Dec 07, 2016 138.64 140.19 136.66 139.25 17,873 +0.00(+0.00%)
Dec 06, 2016 136.02 139.62 135.41 139.25 37,436 +3.03(+2.22%)
Dec 05, 2016 135.34 137.23 134.67 136.22 25,224 +1.62(+1.20%)
Dec 02, 2016 135.95 137.63 134.20 134.60 15,142 -1.31(-0.97%)
Dec 01, 2016 136.96 138.84 134.80 135.91 25,853 -1.58(-1.15%)
Nov 30, 2016 135.95 137.90 134.74 137.50 42,887 +2.15(+1.59%)
Nov 29, 2016 133.66 138.10 133.19 135.34 47,815 +1.82(+1.36%)
Nov 28, 2016 132.31 134.47 131.78 133.53 48,993 +0.54(+0.41%)
Nov 25, 2016 133.19 133.66 132.45 132.99 6,489 +0.13(+0.10%)
Nov 23, 2016 132.85 132.85 132.85 0 +1.41(+1.08%)
Nov 22, 2016 132.85 133.93 130.83 131.44 25,393 -1.35(-1.01%)
Nov 21, 2016 130.90 132.85 129.41 132.78 38,189 +2.83(+2.17%)
Nov 18, 2016 128.41 131.03 127.33 129.96 23,853 +2.15(+1.69%)
Nov 17, 2016 128.34 130.23 126.19 127.81 38,945 -1.28(-0.99%)
Nov 16, 2016 127.87 131.37 126.80 129.08 30,964 -0.07(-0.05%)
Nov 15, 2016 129.42 129.42 126.93 129.15 25,293 -0.07(-0.05%)
Nov 14, 2016 125.31 129.56 121.01 129.22 57,793 +2.42(+1.91%)
Nov 11, 2016 125.52 128.14 124.71 126.80 44,260 +1.35(+1.07%)
Nov 10, 2016 124.51 127.40 122.69 125.45 48,245 +2.83(+2.30%)
Nov 09, 2016 116.16 122.96 115.42 122.62 73,515 +6.12(+5.26%)
Nov 08, 2016 117.24 117.64 114.88 116.50 36,141 -1.35(-1.14%)
Nov 07, 2016 112.33 119.19 109.16 117.84 81,975 +7.00(+6.31%)
Nov 04, 2016 105.60 113.33 105.60 110.84 60,458 +4.98(+4.70%)
Nov 03, 2016 114.41 115.15 105.66 105.86 93,653 -12.72(-10.73%)
Nov 02, 2016 120.81 122.15 118.52 118.58 41,662 -2.69(-2.22%)
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.