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 (%)
Mar 31, 2009 36.30 36.48 34.34 35.35 51,352 -0.65(-1.81%)
Mar 30, 2009 34.64 36.30 32.68 36.00 23,399 -3.44(-8.72%)
Mar 26, 2009 39.98 40.45 38.61 39.44 33,179 -0.18(-0.45%)
Mar 25, 2009 41.46 41.99 37.78 39.62 32,169 -1.30(-3.19%)
Mar 24, 2009 39.26 41.70 38.20 40.93 21,173 +1.13(+2.83%)
Mar 23, 2009 36.48 39.80 35.59 39.80 31,035 +4.21(+11.83%)
Mar 20, 2009 40.81 40.81 35.47 35.59 26,411 -3.62(-9.23%)
Mar 19, 2009 40.39 40.51 38.55 39.21 17,835 -0.47(-1.20%)
Mar 18, 2009 37.84 41.16 36.65 39.68 14,436 +1.84(+4.86%)
Mar 17, 2009 34.64 37.84 34.34 37.84 14,039 +3.08(+8.87%)
Mar 16, 2009 34.58 35.47 33.81 34.76 16,701 +0.36(+1.03%)
Mar 13, 2009 32.15 34.80 32.15 34.40 12,241 +0.83(+2.47%)
Mar 12, 2009 30.19 33.69 30.07 33.57 16,341 +3.14(+10.33%)
Mar 11, 2009 31.02 31.91 29.54 30.43 12,054 -0.30(-0.97%)
Mar 10, 2009 29.66 31.08 29.24 30.72 36,716 +1.84(+6.37%)
Mar 09, 2009 30.96 31.97 28.83 28.89 15,006 -2.43(-7.77%)
Mar 06, 2009 30.90 32.03 30.49 31.32 20,311 +0.71(+2.33%)
Mar 05, 2009 33.16 34.24 30.07 30.61 17,803 -3.32(-9.79%)
Mar 04, 2009 33.51 34.19 33.21 33.93 21,681 -0.12(-0.35%)
Mar 02, 2009 34.93 35.35 33.87 34.05 30,197 -1.72(-4.81%)
Feb 27, 2009 36.18 36.42 35.71 35.77 26,698 -0.95(-2.58%)
Feb 26, 2009 39.03 39.86 35.88 36.71 20,513 -1.84(-4.77%)
Feb 25, 2009 40.39 40.39 38.55 38.55 30,760 -2.08(-5.11%)
Feb 24, 2009 39.80 41.40 38.32 40.63 22,613 +1.30(+3.32%)
Feb 23, 2009 43.30 43.36 39.15 39.32 19,422 -3.44(-8.04%)
Feb 20, 2009 42.94 43.77 42.11 42.76 16,662 -0.65(-1.50%)
Feb 19, 2009 47.03 47.03 43.00 43.42 16,455 -2.85(-6.15%)
Feb 18, 2009 46.92 46.92 45.08 46.26 15,079 -0.18(-0.38%)
Feb 17, 2009 47.51 48.10 45.43 46.44 24,329 -2.31(-4.74%)
Feb 13, 2009 50.06 50.89 48.40 48.75 25,486 -1.30(-2.61%)
Feb 12, 2009 48.04 51.01 48.04 50.06 38,161 -1.84(-3.54%)
Feb 11, 2009 52.19 53.87 51.07 51.90 32,938 -0.30(-0.57%)
Feb 10, 2009 53.38 54.92 51.84 52.19 25,671 -1.48(-2.76%)
Feb 09, 2009 52.85 55.69 51.60 53.68 23,600 +0.47(+0.89%)
Feb 06, 2009 54.98 56.17 46.38 53.20 55,800 -1.66(-3.03%)
Feb 05, 2009 53.26 56.94 52.28 54.86 26,427 +1.01(+1.87%)
Feb 04, 2009 54.98 56.70 52.79 53.86 18,243 -1.30(-2.37%)
Feb 03, 2009 55.16 56.88 53.05 55.16 36,498 +0.59(+1.09%)
Feb 02, 2009 52.37 55.22 51.60 54.57 25,868 +1.54(+2.91%)
Jan 30, 2009 55.63 56.81 51.90 53.03 15,233 -1.78(-3.25%)
Jan 29, 2009 58.13 59.19 54.39 54.80 13,989 -3.80(-6.48%)
Jan 28, 2009 56.23 59.02 55.93 58.60 34,139 +2.97(+5.33%)
Jan 27, 2009 55.04 56.29 53.26 55.63 20,227 +0.95(+1.74%)
Jan 26, 2009 52.79 55.75 52.25 54.69 12,751 +1.72(+3.25%)
Jan 23, 2009 52.08 54.98 52.02 52.97 23,931 -0.83(-1.54%)
Jan 22, 2009 56.23 57.00 52.67 53.80 16,136 -3.91(-6.78%)
Jan 21, 2009 53.44 58.13 51.07 57.71 30,999 +3.20(+5.88%)
Jan 20, 2009 60.62 61.15 53.91 54.51 22,991 -6.94(-11.29%)
Jan 16, 2009 62.75 63.58 59.49 61.45 23,576 +0.12(+0.19%)
Jan 15, 2009 56.05 61.33 54.45 61.33 27,584 +4.86(+8.61%)
Jan 14, 2009 57.89 58.96 54.45 56.47 24,229 -2.37(-4.03%)
Jan 13, 2009 60.50 60.50 56.88 58.84 39,003 -1.96(-3.22%)
Jan 12, 2009 65.36 65.36 60.50 60.80 39,834 -3.62(-5.62%)
Jan 09, 2009 69.40 69.40 64.18 64.41 70,706 -0.95(-1.45%)
Jan 08, 2009 62.34 65.54 62.28 65.36 37,269 +2.25(+3.57%)
Jan 07, 2009 64.29 65.24 61.68 63.11 43,865 -1.19(-1.84%)
Jan 06, 2009 65.42 65.48 63.11 64.29 44,915 -1.13(-1.72%)
Jan 05, 2009 60.20 66.61 58.19 65.42 45,386 +5.63(+9.42%)
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.