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 30, 2004 65.01 66.15 62.75 63.31 19,203 -1.50(-2.32%)
Jan 29, 2004 60.38 65.24 60.38 64.81 33,146 +2.45(+3.93%)
Jan 28, 2004 67.06 68.21 60.85 62.36 38,187 -4.27(-6.40%)
Jan 27, 2004 65.40 66.79 63.86 66.63 39,974 +1.78(+2.74%)
Jan 26, 2004 58.92 65.44 58.92 64.85 32,961 +4.63(+7.68%)
Jan 23, 2004 61.88 62.99 58.32 60.22 49,433 -2.29(-3.66%)
Jan 22, 2004 65.88 65.96 61.68 62.51 30,803 -1.78(-2.77%)
Jan 21, 2004 62.48 66.23 61.68 64.29 78,449 +0.04(+0.06%)
Jan 20, 2004 66.23 66.83 62.95 64.25 43,717 -2.81(-4.19%)
Jan 16, 2004 68.21 68.64 65.28 67.06 40,463 -1.42(-2.08%)
Jan 15, 2004 70.98 70.98 68.05 68.49 20,256 -1.50(-2.15%)
Jan 14, 2004 68.80 73.51 68.64 69.99 38,682 +1.94(+2.85%)
Jan 13, 2004 66.23 68.64 66.23 68.05 23,549 +0.79(+1.18%)
Jan 12, 2004 68.64 70.42 61.80 67.26 74,665 -3.16(-4.49%)
Jan 09, 2004 74.50 74.50 65.92 70.42 57,889 -2.85(-3.89%)
Jan 08, 2004 74.85 74.93 72.68 73.27 29,033 +0.59(+0.82%)
Jan 07, 2004 76.71 77.86 72.28 72.68 51,492 -3.64(-4.77%)
Jan 06, 2004 79.04 79.24 75.73 76.32 42,048 -0.79(-1.03%)
Jan 05, 2004 82.33 83.04 75.33 77.11 96,742 +11.12(+16.86%)
Dec 30, 2003 65.69 66.54 65.67 65.98 15,015 +0.08(+0.12%)
Dec 29, 2003 65.82 66.43 65.16 65.90 23,584 -0.47(-0.71%)
Dec 26, 2003 66.67 66.67 65.93 66.38 4,371 +0.47(+0.72%)
Dec 24, 2003 67.30 67.51 65.90 65.90 13,975 +0.00(+0.00%)
Dec 23, 2003 64.37 66.90 63.32 65.90 37,456 +2.05(+3.22%)
Dec 22, 2003 63.66 65.61 63.27 63.85 28,921 +0.71(+1.13%)
Dec 19, 2003 62.40 63.16 61.26 63.13 28,688 +1.32(+2.13%)
Dec 18, 2003 60.89 61.87 60.63 61.82 23,514 +1.19(+1.96%)
Dec 17, 2003 61.95 62.34 60.34 60.63 12,196 -1.29(-2.09%)
Dec 16, 2003 61.68 61.95 59.68 61.92 28,388 +0.45(+0.73%)
Dec 15, 2003 68.56 69.44 61.42 61.47 46,463 +1.29(+2.15%)
Dec 12, 2003 57.76 60.60 57.73 60.18 28,525 +3.01(+5.26%)
Dec 11, 2003 52.72 57.44 51.14 57.18 24,632 +2.85(+5.25%)
Dec 10, 2003 55.23 56.39 50.88 54.33 35,113 -2.14(-3.79%)
Dec 09, 2003 57.26 57.26 55.75 56.47 26,911 -0.21(-0.37%)
Dec 08, 2003 54.83 57.18 53.38 56.68 30,247 +2.69(+4.98%)
Dec 05, 2003 53.78 54.57 52.72 53.99 18,851 +0.21(+0.39%)
Dec 04, 2003 52.33 53.88 52.12 53.78 20,482 +1.00(+1.90%)
Dec 03, 2003 52.88 52.99 51.59 52.77 28,320 +0.90(+1.73%)
Dec 02, 2003 52.43 52.43 50.35 51.88 17,495 -0.40(-0.76%)
Dec 01, 2003 50.43 52.30 50.43 52.27 12,717 +1.40(+2.75%)
Nov 28, 2003 50.32 50.88 49.69 50.87 3,734 +0.60(+1.20%)
Nov 26, 2003 50.32 50.51 49.35 50.27 6,307 +0.32(+0.63%)
Nov 25, 2003 48.82 50.32 48.82 49.95 14,838 +0.55(+1.12%)
Nov 24, 2003 48.58 49.77 48.58 49.40 14,373 +0.32(+0.64%)
Nov 21, 2003 49.08 49.48 48.82 49.08 5,117 +0.00(+0.00%)
Nov 20, 2003 48.64 49.51 48.24 49.08 9,998 +0.71(+1.47%)
Nov 19, 2003 47.98 49.03 47.56 48.37 9,995 -0.40(-0.81%)
Nov 18, 2003 47.16 48.90 47.16 48.77 21,109 +1.50(+3.18%)
Nov 17, 2003 47.00 47.82 45.47 47.27 11,593 -0.45(-0.94%)
Nov 14, 2003 48.29 48.50 46.82 47.71 5,533 -0.53(-1.09%)
Nov 13, 2003 47.58 48.24 46.74 48.24 9,337 +0.61(+1.27%)
Nov 12, 2003 47.71 48.16 46.26 47.63 13,393 +0.18(+0.39%)
Nov 11, 2003 47.37 47.71 43.89 47.45 26,069 -0.24(-0.50%)
Nov 10, 2003 49.48 50.03 46.84 47.69 17,993 -2.43(-4.84%)
Nov 07, 2003 47.19 50.35 46.58 50.11 38,847 +2.95(+6.26%)
Nov 06, 2003 44.52 47.16 44.42 47.16 51,555 +4.53(+10.64%)
Nov 05, 2003 42.65 42.70 41.86 42.63 6,313 -0.08(-0.19%)
Nov 04, 2003 42.44 42.70 41.18 42.70 11,603 +0.16(+0.37%)
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.