Indicators

Adicet Bio Inc (NQ: ACET )

1.590 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	57.77	57.77	54.86	55.75	58,675	-0.53(-0.95%)
Jan 28, 2005	63.46	65.24	54.75	56.29	145,457	-13.46(-19.30%)
Jan 27, 2005	65.84	70.94	65.84	69.75	14,443	+2.94(+4.39%)
Jan 26, 2005	66.37	67.32	66.19	66.82	8,791	+0.74(+1.12%)
Jan 25, 2005	65.84	66.67	65.24	66.07	6,818	+0.18(+0.27%)
Jan 24, 2005	69.16	69.51	65.24	65.90	10,371	-1.36(-2.03%)
Jan 21, 2005	66.43	70.11	65.66	67.26	8,596	+0.18(+0.27%)
Jan 20, 2005	66.79	69.99	65.90	67.08	10,428	-0.36(-0.53%)
Jan 19, 2005	69.69	70.46	67.08	67.44	9,042	-2.73(-3.89%)
Jan 18, 2005	72.18	72.18	66.84	70.17	18,883	+0.00(+0.00%)
Jan 14, 2005	68.03	70.64	67.85	70.17	8,377	+1.36(+1.98%)
Jan 13, 2005	71.29	71.71	68.68	68.80	10,430	-0.77(-1.11%)
Jan 12, 2005	70.58	71.17	66.49	69.57	16,331	-1.19(-1.68%)
Jan 11, 2005	73.49	78.23	69.64	70.76	10,392	+0.53(+0.76%)
Jan 10, 2005	71.17	71.97	69.71	70.23	27,095	-0.95(-1.33%)
Jan 07, 2005	70.82	71.53	69.79	71.17	15,522	-0.04(-0.06%)
Jan 06, 2005	69.59	71.65	69.59	71.21	9,924	+1.15(+1.64%)
Jan 05, 2005	71.17	71.77	69.55	70.07	9,688	-1.94(-2.69%)
Jan 04, 2005	75.52	75.52	70.94	72.00	20,643	-2.41(-3.24%)

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.