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

Adicet Bio Inc (NQ: ACET )

1.680 -0.130 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM 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, 2019 8.610 8.610 8.271 8.470 9,233 -0.14(-1.63%)
Jan 30, 2019 8.400 8.680 8.120 8.610 12,207 +0.17(+2.07%)
Jan 29, 2019 8.610 8.890 8.330 8.435 8,694 +0.04(+0.42%)
Jan 28, 2019 9.030 9.100 8.190 8.400 35,670 -0.70(-7.69%)
Jan 25, 2019 8.750 9.450 8.750 9.100 14,100 +0.35(+4.00%)
Jan 24, 2019 9.240 9.649 8.610 8.750 20,184 -0.56(-6.02%)
Jan 23, 2019 9.450 9.724 9.170 9.310 9,463 +0.00(+0.00%)
Jan 22, 2019 9.870 9.940 9.100 9.310 19,260 -0.56(-5.67%)
Jan 18, 2019 9.800 10.12 9.450 9.870 20,671 +0.14(+1.44%)
Jan 17, 2019 9.380 9.905 9.240 9.730 23,602 +0.42(+4.51%)
Jan 16, 2019 10.92 11.20 9.170 9.310 37,848 -1.61(-14.74%)
Jan 15, 2019 8.610 11.20 8.610 10.92 105,078 +2.24(+25.81%)
Jan 14, 2019 8.680 8.820 8.400 8.680 9,032 +0.00(+0.00%)
Jan 11, 2019 8.470 8.680 8.190 8.680 17,928 +0.14(+1.64%)
Jan 10, 2019 8.260 8.610 8.120 8.540 21,894 +0.28(+3.39%)
Jan 09, 2019 8.540 8.960 8.120 8.260 57,146 -0.21(-2.48%)
Jan 08, 2019 7.910 9.450 7.910 8.470 63,447 +0.70(+9.01%)
Jan 07, 2019 7.420 8.050 7.420 7.770 37,784 +0.42(+5.71%)
Jan 04, 2019 7.140 7.980 7.140 7.350 66,600 +0.48(+7.02%)
Jan 03, 2019 6.151 7.130 6.143 6.868 31,888 +0.71(+11.49%)
Jan 02, 2019 5.950 6.265 5.950 6.160 29,282 +0.28(+4.76%)
Dec 31, 2018 5.740 6.440 5.670 5.880 92,700 +0.14(+2.44%)
Dec 28, 2018 5.600 6.160 5.530 5.740 113,585 -0.00(-0.06%)
Dec 27, 2018 6.510 6.650 5.744 5.744 71,688 -0.77(-11.77%)
Dec 26, 2018 6.510 7.070 6.370 6.510 79,706 +0.07(+1.09%)
Dec 24, 2018 6.930 7.070 6.160 6.440 44,128 -0.49(-7.07%)
Dec 21, 2018 7.840 7.875 6.930 6.930 100,800 -0.91(-11.61%)
Dec 20, 2018 8.330 8.750 7.700 7.840 44,247 -0.56(-6.67%)
Dec 19, 2018 8.470 8.960 8.260 8.400 65,808 -0.14(-1.64%)
Dec 18, 2018 8.960 9.240 8.540 8.540 31,969 -0.21(-2.40%)
Dec 17, 2018 9.730 10.27 8.750 8.750 40,030 -0.98(-10.07%)
Dec 14, 2018 9.730 10.15 9.590 9.730 32,085 -0.07(-0.71%)
Dec 13, 2018 10.08 10.15 9.800 9.800 49,406 -0.42(-4.11%)
Dec 12, 2018 10.29 10.50 10.08 10.22 34,872 +0.07(+0.69%)
Dec 11, 2018 10.36 10.71 10.15 10.15 22,595 -0.28(-2.68%)
Dec 10, 2018 10.29 11.20 10.15 10.43 40,623 +0.21(+2.05%)
Dec 07, 2018 10.50 10.78 10.15 10.22 22,157 -0.28(-2.67%)
Dec 06, 2018 10.15 10.85 10.15 10.50 31,218 -0.21(-1.96%)
Dec 04, 2018 11.20 11.34 10.50 10.71 29,600 -0.49(-4.37%)
Dec 03, 2018 11.34 11.69 10.81 11.20 27,902 -0.14(-1.23%)
Nov 30, 2018 12.18 12.32 11.27 11.34 44,200 -0.91(-7.43%)
Nov 29, 2018 12.25 12.60 11.90 12.25 14,198 -0.07(-0.57%)
Nov 28, 2018 12.60 12.60 11.90 12.32 23,228 -0.35(-2.76%)
Nov 27, 2018 12.53 12.81 12.53 12.67 15,877 +0.07(+0.56%)
Nov 26, 2018 12.81 13.02 12.53 12.60 14,217 -0.14(-1.10%)
Nov 23, 2018 12.18 12.88 12.18 12.74 5,971 +0.49(+4.00%)
Nov 21, 2018 12.25 12.25 12.25 0 +0.42(+3.55%)
Nov 20, 2018 12.53 12.53 11.55 11.83 33,180 -0.84(-6.63%)
Nov 19, 2018 12.53 12.88 12.39 12.67 21,262 +0.14(+1.12%)
Nov 16, 2018 12.88 13.51 12.32 12.53 19,014 -0.42(-3.24%)
Nov 15, 2018 13.16 13.44 12.18 12.95 31,746 -0.14(-1.07%)
Nov 14, 2018 12.04 14.35 11.97 13.09 53,340 +1.12(+9.36%)
Nov 13, 2018 12.04 12.46 11.90 11.97 51,588 -0.14(-1.16%)
Nov 12, 2018 12.60 12.95 12.04 12.11 34,749 -0.49(-3.89%)
Nov 09, 2018 10.71 13.02 10.71 12.60 142,328 -1.61(-11.33%)
Nov 08, 2018 14.14 14.63 14.07 14.21 26,353 -0.14(-0.98%)
Nov 07, 2018 14.63 14.70 13.86 14.35 39,998 -0.21(-1.44%)
Nov 06, 2018 14.63 15.05 14.49 14.56 23,876 +0.07(+0.48%)
Nov 05, 2018 15.19 15.34 14.42 14.49 38,100 -0.70(-4.61%)
Nov 02, 2018 15.12 15.57 15.05 15.19 25,700 +0.14(+0.93%)
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.