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

Adicet Bio Inc (NQ: ACET )

1.755 -0.055 (-3.04%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jan 31, 2022 11.74 12.65 12.62 117,905 +0.93(+7.96%)
Jan 28, 2022 11.78 11.93 11.17 11.69 228,149 +0.16(+1.39%)
Jan 27, 2022 12.12 12.51 11.45 11.53 124,528 -0.42(-3.51%)
Jan 26, 2022 13.12 13.34 11.86 11.95 151,874 -0.74(-5.83%)
Jan 25, 2022 12.61 13.18 12.23 12.69 131,874 -0.30(-2.31%)
Jan 24, 2022 11.87 13.07 11.13 12.99 404,340 +1.06(+8.89%)
Jan 21, 2022 12.57 12.84 11.78 11.93 392,750 -0.76(-5.99%)
Jan 20, 2022 12.83 13.74 12.64 12.69 157,775 -0.23(-1.78%)
Jan 19, 2022 13.14 13.47 12.84 12.92 245,299 -0.23(-1.75%)
Jan 18, 2022 14.41 14.47 13.09 13.15 347,077 -1.41(-9.68%)
Jan 14, 2022 14.56 0 +0.34(+2.39%)
Jan 13, 2022 15.07 15.25 14.17 14.22 257,877 -0.70(-4.69%)
Jan 12, 2022 15.33 15.61 14.70 14.92 207,910 -0.41(-2.67%)
Jan 11, 2022 14.70 15.60 14.70 15.33 213,723 +0.57(+3.86%)
Jan 10, 2022 15.18 15.26 14.54 14.76 369,024 -0.76(-4.90%)
Jan 07, 2022 16.13 16.65 15.25 15.52 247,778 -0.49(-3.06%)
Jan 06, 2022 16.85 16.98 15.78 16.01 329,106 -0.97(-5.71%)
Jan 05, 2022 16.82 17.40 16.02 16.98 452,838 -0.01(-0.06%)
Jan 04, 2022 18.49 18.49 16.53 16.99 535,979 -1.34(-7.31%)
Jan 03, 2022 17.76 18.43 17.12 18.33 565,462 +0.84(+4.80%)
Dec 31, 2021 16.53 17.50 16.53 17.49 351,322 +0.95(+5.74%)
Dec 30, 2021 15.86 17.01 15.86 16.54 278,913 +0.47(+2.92%)
Dec 29, 2021 15.27 16.17 14.91 16.07 182,754 +0.63(+4.08%)
Dec 28, 2021 15.29 16.16 15.29 15.44 181,069 -0.07(-0.45%)
Dec 27, 2021 15.81 16.21 15.15 15.51 167,622 -0.41(-2.58%)
Dec 23, 2021 16.01 16.42 15.62 15.92 196,660 +0.26(+1.66%)
Dec 22, 2021 16.11 16.49 15.39 15.66 312,129 -0.85(-5.15%)
Dec 21, 2021 15.51 16.59 15.24 16.51 443,924 +1.44(+9.56%)
Dec 20, 2021 15.50 16.22 14.57 15.07 616,474 -0.78(-4.92%)
Dec 17, 2021 14.35 16.11 14.06 15.85 907,464 +1.61(+11.31%)
Dec 16, 2021 14.20 15.14 13.53 14.24 351,993 -0.39(-2.67%)
Dec 15, 2021 14.43 15.00 12.92 14.63 1,040,886 +0.36(+2.52%)
Dec 14, 2021 14.77 15.38 13.95 14.27 451,862 -0.72(-4.80%)
Dec 13, 2021 14.35 15.07 14.07 14.99 453,116 +1.10(+7.92%)
Dec 10, 2021 14.01 14.39 13.64 13.89 636,395 +0.15(+1.09%)
Dec 09, 2021 14.89 15.36 13.73 13.74 1,339,170 -1.55(-10.14%)
Dec 08, 2021 15.13 15.77 14.10 15.29 4,787,012 +0.80(+5.52%)
Dec 07, 2021 13.24 15.28 12.88 14.49 4,545,183 +0.92(+6.78%)
Dec 06, 2021 13.65 15.67 12.40 13.57 48,539,384 +3.77(+38.47%)
Dec 03, 2021 10.45 10.45 9.540 9.800 273,581 -0.55(-5.31%)
Dec 02, 2021 10.08 10.70 9.773 10.35 303,830 +0.17(+1.67%)
Dec 01, 2021 10.69 10.85 10.18 10.18 1,078,602 -0.46(-4.32%)
Nov 30, 2021 9.540 10.77 9.540 10.64 267,724 +1.12(+11.76%)
Nov 29, 2021 9.440 9.910 9.429 9.520 194,300 +0.12(+1.28%)
Nov 26, 2021 9.620 9.620 9.290 9.400 51,790 -0.45(-4.57%)
Nov 24, 2021 9.460 9.880 9.350 9.850 126,558 +0.34(+3.58%)
Nov 23, 2021 9.040 9.630 9.040 9.510 58,853 +0.18(+1.93%)
Nov 22, 2021 9.340 9.460 9.170 9.330 71,269 +0.02(+0.21%)
Nov 19, 2021 9.310 9.460 9.260 9.310 42,297 -0.08(-0.85%)
Nov 18, 2021 9.410 9.410 9.280 9.390 61,062 +0.00(+0.00%)
Nov 17, 2021 9.350 9.715 9.210 9.390 77,697 +0.02(+0.21%)
Nov 16, 2021 9.250 9.440 9.160 9.370 34,142 +0.02(+0.21%)
Nov 15, 2021 9.700 9.705 9.220 9.350 88,480 -0.40(-4.10%)
Nov 12, 2021 9.660 9.880 9.440 9.750 40,747 +0.17(+1.77%)
Nov 11, 2021 9.150 9.690 9.150 9.580 49,104 +0.39(+4.24%)
Nov 10, 2021 9.290 9.190 657,860 -0.09(-0.97%)
Nov 09, 2021 9.280 9.350 9.070 9.280 79,996 -0.04(-0.43%)
Nov 08, 2021 9.340 9.430 9.130 9.320 111,605 +0.12(+1.30%)
Nov 05, 2021 9.380 9.380 9.070 9.200 40,694 -0.03(-0.33%)
Nov 04, 2021 9.360 9.360 9.080 9.230 38,854 -0.08(-0.86%)
Nov 03, 2021 9.220 9.365 9.000 9.310 85,918 +0.06(+0.65%)
Nov 02, 2021 9.230 9.447 9.030 9.250 66,645 +0.12(+1.31%)
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.