Skip to main content

Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 149.66 154.00 149.06 152.47 30,874 +3.47(+2.33%)
Jan 28, 2016 151.53 151.73 148.06 149.00 14,598 -1.33(-0.89%)
Jan 27, 2016 154.13 155.34 148.80 150.33 29,111 -4.14(-2.68%)
Jan 26, 2016 156.94 158.00 153.87 154.47 30,152 -2.07(-1.32%)
Jan 25, 2016 156.74 158.67 155.80 156.54 27,973 -0.87(-0.55%)
Jan 22, 2016 154.07 157.67 150.47 157.41 24,076 +3.67(+2.39%)
Jan 21, 2016 155.14 157.21 151.87 153.74 39,771 -1.27(-0.82%)
Jan 20, 2016 149.40 157.47 147.80 155.00 35,744 +3.34(+2.20%)
Jan 19, 2016 155.60 157.81 148.06 151.67 37,723 -1.94(-1.26%)
Jan 15, 2016 145.39 153.60 153.60 153.60 46,279 +4.07(+2.72%)
Jan 14, 2016 144.73 151.67 143.46 149.53 25,950 +5.27(+3.65%)
Jan 13, 2016 150.00 151.93 142.79 144.26 44,740 -5.47(-3.65%)
Jan 12, 2016 149.47 154.74 146.59 149.73 22,098 +2.00(+1.35%)
Jan 11, 2016 148.33 150.67 146.19 147.73 20,977 +0.20(+0.14%)
Jan 08, 2016 152.67 154.40 147.46 147.53 40,794 -4.27(-2.81%)
Jan 07, 2016 155.27 157.41 151.60 151.80 31,811 -6.67(-4.21%)
Jan 06, 2016 158.34 160.21 157.27 158.47 35,488 -2.00(-1.25%)
Jan 05, 2016 166.21 172.42 159.87 160.47 42,056 -4.80(-2.91%)
Jan 04, 2016 176.62 179.49 164.68 165.28 48,465 -14.75(-8.19%)
Dec 31, 2015 180.09 180.03 180.03 180.03 47,508 +0.40(+0.22%)
Dec 30, 2015 181.49 184.16 166.88 179.62 28,619 -2.74(-1.50%)
Dec 29, 2015 181.69 186.43 179.22 182.36 34,864 +1.40(+0.77%)
Dec 28, 2015 184.63 186.80 178.89 180.96 29,561 -4.20(-2.27%)
Dec 24, 2015 187.50 185.16 185.16 185.16 23,094 -0.40(-0.22%)
Dec 23, 2015 187.30 189.60 183.90 185.56 38,891 -1.13(-0.61%)
Dec 22, 2015 185.96 189.50 183.56 186.70 42,318 +0.87(+0.47%)
Dec 21, 2015 186.50 188.83 182.83 185.83 49,775 +0.40(+0.22%)
Dec 18, 2015 187.83 189.50 182.43 185.43 147,196 -2.40(-1.28%)
Dec 17, 2015 181.63 189.23 179.76 187.83 56,927 +7.34(+4.07%)
Dec 16, 2015 173.22 180.69 173.09 180.49 62,522 +8.21(+4.76%)
Dec 15, 2015 175.02 182.83 169.08 172.28 44,610 -1.47(-0.84%)
Dec 14, 2015 169.09 174.09 163.17 173.75 72,462 +4.43(+2.61%)
Dec 11, 2015 169.36 187.97 166.39 169.33 37,339 -3.89(-2.25%)
Dec 10, 2015 178.21 183.34 172.02 173.22 33,268 -4.93(-2.77%)
Dec 09, 2015 178.15 181.07 175.75 178.15 48,324 +0.00(+0.00%)
Dec 08, 2015 176.41 180.48 173.49 178.15 31,507 -1.20(-0.67%)
Dec 07, 2015 180.61 182.34 176.41 179.34 37,477 -1.93(-1.06%)
Dec 04, 2015 182.74 184.40 179.74 181.28 35,552 -1.00(-0.55%)
Dec 03, 2015 187.07 189.46 181.81 182.27 42,613 -4.59(-2.46%)
Dec 02, 2015 188.60 190.06 185.84 186.87 41,318 -2.86(-1.51%)
Dec 01, 2015 189.13 189.86 185.04 189.73 71,596 +1.93(+1.03%)
Nov 30, 2015 187.00 188.40 186.00 187.80 41,170 +1.27(+0.68%)
Nov 27, 2015 185.07 186.93 183.84 186.53 30,994 +1.20(+0.65%)
Nov 25, 2015 183.27 185.34 185.34 185.34 53,220 +1.33(+0.72%)
Nov 24, 2015 183.14 185.34 179.88 184.00 28,233 +0.67(+0.36%)
Nov 23, 2015 181.47 185.14 180.41 183.34 28,421 +0.87(+0.47%)
Nov 20, 2015 181.74 183.07 179.38 182.47 24,993 +1.93(+1.07%)
Nov 19, 2015 177.68 181.54 176.08 180.54 47,763 +1.66(+0.93%)
Nov 18, 2015 174.69 179.48 168.69 178.88 126,109 +5.99(+3.47%)
Nov 17, 2015 174.55 176.75 171.09 172.89 86,531 +2.06(+1.21%)
Nov 16, 2015 163.23 171.16 161.57 170.82 53,351 +7.99(+4.91%)
Nov 13, 2015 164.23 166.43 162.63 162.84 29,482 -2.73(-1.65%)
Nov 12, 2015 166.63 169.03 164.10 165.56 52,119 -2.13(-1.27%)
Nov 11, 2015 169.96 170.22 165.03 167.69 199,139 -2.40(-1.41%)
Nov 10, 2015 179.68 182.67 164.93 170.09 164,290 -13.71(-7.46%)
Nov 09, 2015 188.00 190.43 181.41 183.81 24,771 -2.80(-1.50%)
Nov 06, 2015 193.26 193.96 173.49 186.60 65,257 -17.51(-8.58%)
Nov 05, 2015 205.04 205.51 199.32 204.11 23,868 -1.00(-0.49%)
Nov 04, 2015 205.11 208.45 202.38 205.11 21,232 +1.00(+0.49%)
Nov 03, 2015 205.17 210.99 201.65 204.11 25,055 -2.13(-1.03%)
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.