Skip to main content

Adicet Bio Inc (NQ: ACET )

1.475 -0.025 (-1.67%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 72.10 73.22 71.82 73.08 8,005 +0.98(+1.36%)
Jan 30, 2013 73.43 73.85 71.89 72.10 5,860 -1.61(-2.18%)
Jan 29, 2013 71.75 73.99 71.75 73.71 9,703 +1.82(+2.53%)
Jan 28, 2013 73.15 73.64 71.75 71.89 16,267 -1.26(-1.72%)
Jan 25, 2013 72.66 74.06 72.45 73.15 14,809 +1.12(+1.55%)
Jan 24, 2013 71.61 73.15 71.61 72.03 10,462 +0.28(+0.39%)
Jan 23, 2013 71.61 71.89 71.05 71.75 12,868 +0.28(+0.39%)
Jan 22, 2013 71.96 72.24 70.70 71.47 10,735 -0.84(-1.16%)
Jan 18, 2013 74.83 75.39 72.17 72.31 22,709 -2.80(-3.73%)
Jan 17, 2013 73.85 75.67 73.71 75.11 36,878 +1.96(+2.68%)
Jan 16, 2013 71.40 73.64 71.05 73.15 14,391 +1.82(+2.55%)
Jan 15, 2013 70.56 72.10 70.00 71.33 10,506 +0.21(+0.30%)
Jan 14, 2013 69.86 71.19 69.86 71.12 12,970 +1.47(+2.11%)
Jan 11, 2013 70.42 70.42 68.39 69.65 9,873 -0.63(-0.90%)
Jan 10, 2013 71.05 71.05 69.51 70.28 7,338 -0.77(-1.08%)
Jan 09, 2013 71.75 73.43 70.21 71.05 9,334 -0.56(-0.78%)
Jan 08, 2013 71.61 72.10 70.70 71.61 4,858 -0.28(-0.39%)
Jan 07, 2013 72.10 72.24 71.05 71.89 10,048 -0.49(-0.68%)
Jan 04, 2013 72.31 72.92 70.70 72.38 13,183 +0.49(+0.68%)
Jan 03, 2013 72.80 73.22 71.40 71.89 12,925 -1.47(-2.00%)
Jan 02, 2013 72.94 74.41 70.35 73.36 37,697 +3.01(+4.28%)
Dec 31, 2012 68.39 70.56 68.39 70.35 17,085 +2.10(+3.08%)
Dec 28, 2012 68.67 69.37 67.90 68.25 12,238 -0.56(-0.81%)
Dec 27, 2012 68.25 69.16 67.20 68.81 13,768 +0.42(+0.61%)
Dec 26, 2012 69.90 69.93 68.25 68.39 4,659 -1.40(-2.01%)
Dec 24, 2012 69.30 69.79 68.39 69.79 3,760 +0.49(+0.71%)
Dec 21, 2012 68.25 69.33 67.29 69.30 35,937 +0.70(+1.02%)
Dec 20, 2012 68.60 69.37 67.76 68.60 19,923 -0.14(-0.20%)
Dec 19, 2012 69.51 69.51 67.72 68.74 12,407 -0.49(-0.71%)
Dec 18, 2012 69.44 69.65 68.25 69.23 15,613 -0.14(-0.20%)
Dec 17, 2012 68.46 69.51 68.03 69.37 11,265 +1.19(+1.75%)
Dec 14, 2012 67.69 68.56 67.55 68.18 21,511 +0.56(+0.83%)
Dec 13, 2012 67.55 68.32 67.20 67.62 15,802 -0.07(-0.10%)
Dec 12, 2012 68.32 68.32 66.36 67.69 26,211 -0.63(-0.92%)
Dec 11, 2012 67.55 68.95 67.06 68.32 16,782 +1.19(+1.77%)
Dec 10, 2012 67.83 68.18 66.64 67.13 14,091 -0.98(-1.44%)
Dec 07, 2012 68.32 68.39 67.41 68.11 17,470 +0.28(+0.41%)
Dec 06, 2012 68.39 68.39 67.20 67.83 8,682 -0.49(-0.72%)
Dec 05, 2012 68.53 68.53 68.04 68.32 9,422 +0.14(+0.21%)
Dec 04, 2012 68.39 69.41 67.83 68.18 9,113 -1.61(-2.31%)
Nov 30, 2012 68.74 69.93 67.90 69.79 14,606 +1.33(+1.94%)
Nov 29, 2012 68.95 70.00 67.97 68.46 16,596 +0.35(+0.51%)
Nov 28, 2012 69.30 69.64 67.20 68.11 25,383 -1.26(-1.82%)
Nov 27, 2012 68.60 70.49 68.55 69.37 21,408 +0.84(+1.23%)
Nov 26, 2012 68.60 69.02 68.18 68.53 14,863 -0.56(-0.81%)
Nov 23, 2012 68.60 69.30 68.11 69.09 6,669 +0.91(+1.33%)
Nov 21, 2012 68.60 68.84 67.62 68.18 25,205 -0.14(-0.20%)
Nov 20, 2012 68.25 68.95 65.03 68.32 14,601 +0.21(+0.31%)
Nov 19, 2012 65.24 69.86 65.24 68.11 34,671 +3.64(+5.65%)
Nov 16, 2012 64.75 65.03 63.49 64.47 23,700 -0.28(-0.43%)
Nov 15, 2012 65.38 66.19 64.75 64.75 31,466 -0.77(-1.18%)
Nov 14, 2012 66.50 66.71 65.31 65.52 22,883 -1.05(-1.58%)
Nov 13, 2012 67.20 67.20 66.05 66.57 25,792 -1.05(-1.55%)
Nov 12, 2012 68.11 68.25 67.20 67.62 31,201 -0.42(-0.62%)
Nov 09, 2012 68.67 69.30 66.57 68.04 39,836 -1.96(-2.80%)
Nov 08, 2012 70.14 70.67 69.16 70.00 17,269 +0.00(+0.00%)
Nov 07, 2012 70.35 70.35 68.46 70.00 23,838 -1.40(-1.96%)
Nov 06, 2012 71.19 71.40 69.79 71.40 13,532 +1.05(+1.49%)
Nov 05, 2012 68.81 70.77 68.18 70.35 19,489 +1.26(+1.82%)
Nov 02, 2012 69.79 70.49 68.88 69.09 21,838 -0.98(-1.40%)
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.