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, 2023 5.890 6.060 5.725 5.760 249,445 -0.08(-1.37%)
Mar 30, 2023 6.070 6.210 5.680 5.840 483,442 -0.21(-3.47%)
Mar 29, 2023 5.600 6.120 5.560 6.050 351,611 +0.53(+9.60%)
Mar 28, 2023 5.890 5.970 5.510 5.520 298,370 -0.40(-6.76%)
Mar 27, 2023 5.960 6.065 5.850 5.920 295,800 +0.03(+0.51%)
Mar 24, 2023 5.710 5.960 5.700 5.890 561,159 +0.10(+1.73%)
Mar 23, 2023 6.040 6.180 5.640 5.790 562,594 -0.19(-3.18%)
Mar 22, 2023 6.570 6.770 5.910 5.980 547,205 -0.59(-8.98%)
Mar 21, 2023 6.470 6.800 6.395 6.570 340,567 +0.16(+2.50%)
Mar 20, 2023 7.440 7.530 6.400 6.410 592,292 -1.02(-13.73%)
Mar 17, 2023 7.620 7.670 7.350 7.430 3,544,195 -0.28(-3.63%)
Mar 16, 2023 7.430 7.860 7.060 7.710 740,133 +0.00(+0.00%)
Mar 15, 2023 7.810 7.890 7.595 7.710 560,903 -0.25(-3.14%)
Mar 14, 2023 7.880 8.155 7.760 7.960 735,788 +0.23(+2.98%)
Mar 13, 2023 7.020 7.790 7.020 7.730 818,213 +0.59(+8.26%)
Mar 10, 2023 7.470 7.470 6.820 7.140 646,282 -0.30(-4.03%)
Mar 09, 2023 7.610 7.740 7.330 7.440 538,507 -0.17(-2.23%)
Mar 08, 2023 7.690 7.750 7.490 7.610 457,510 -0.12(-1.55%)
Mar 07, 2023 7.720 8.095 7.590 7.730 315,735 +0.07(+0.91%)
Mar 06, 2023 7.780 7.780 7.475 7.660 391,944 -0.12(-1.54%)
Mar 03, 2023 7.600 7.940 7.465 7.780 287,792 +0.23(+3.05%)
Mar 02, 2023 7.560 7.685 7.420 7.550 221,143 -0.09(-1.18%)
Mar 01, 2023 7.870 7.920 7.530 7.640 334,905 -0.24(-3.05%)
Feb 28, 2023 7.920 8.108 7.800 7.880 303,467 -0.05(-0.63%)
Feb 27, 2023 7.770 7.990 7.650 7.930 707,952 +0.27(+3.52%)
Feb 24, 2023 7.950 8.040 7.630 7.660 349,730 -0.42(-5.20%)
Feb 23, 2023 8.130 8.250 7.680 8.080 367,119 +0.02(+0.25%)
Feb 22, 2023 7.860 8.220 7.850 8.060 431,373 +0.21(+2.68%)
Feb 21, 2023 8.400 8.419 7.780 7.850 552,876 -0.59(-6.99%)
Feb 17, 2023 7.920 8.480 7.770 8.440 975,728 +0.55(+6.97%)
Feb 16, 2023 8.050 8.130 7.850 7.890 418,457 -0.25(-3.07%)
Feb 15, 2023 7.590 8.180 7.410 8.140 595,791 +0.51(+6.68%)
Feb 14, 2023 8.280 8.280 7.590 7.630 558,499 -0.68(-8.18%)
Feb 13, 2023 8.120 8.450 7.977 8.310 336,643 +0.20(+2.47%)
Feb 10, 2023 8.060 8.150 7.800 8.110 298,414 +0.06(+0.75%)
Feb 09, 2023 8.280 8.420 7.960 8.050 272,848 -0.16(-1.95%)
Feb 08, 2023 8.610 8.695 8.175 8.210 350,835 -0.28(-3.30%)
Feb 07, 2023 8.570 8.645 8.280 8.490 368,567 -0.08(-0.93%)
Feb 06, 2023 8.810 8.820 8.450 8.570 374,021 -0.19(-2.17%)
Feb 03, 2023 9.080 9.260 8.675 8.760 400,822 -0.47(-5.09%)
Feb 02, 2023 9.240 9.525 9.100 9.230 400,291 +0.10(+1.10%)
Feb 01, 2023 9.210 9.230 8.770 9.130 370,126 -0.02(-0.22%)
Jan 31, 2023 8.750 9.270 8.685 9.150 355,564 +0.46(+5.29%)
Jan 30, 2023 8.860 9.020 8.530 8.690 297,760 -0.27(-3.01%)
Jan 27, 2023 8.910 9.145 8.859 8.960 265,800 +0.07(+0.79%)
Jan 26, 2023 9.310 9.400 8.770 8.890 272,295 -0.32(-3.47%)
Jan 25, 2023 9.000 9.230 8.705 9.210 283,146 +0.16(+1.77%)
Jan 24, 2023 8.840 9.230 8.670 9.050 297,266 +0.20(+2.26%)
Jan 23, 2023 8.820 8.940 8.600 8.850 432,580 +0.01(+0.11%)
Jan 20, 2023 8.460 9.010 8.360 8.840 548,413 +0.54(+6.51%)
Jan 19, 2023 8.300 8.580 8.190 8.300 404,513 -0.08(-0.95%)
Jan 18, 2023 8.810 9.140 8.345 8.380 340,682 -0.35(-4.01%)
Jan 17, 2023 8.700 9.000 8.610 8.730 600,450 +0.04(+0.46%)
Jan 13, 2023 8.850 9.070 8.390 8.690 844,090 +0.09(+1.05%)
Jan 12, 2023 7.800 8.650 7.490 8.600 1,826,152 +0.86(+11.11%)
Jan 11, 2023 7.660 7.920 7.470 7.740 535,421 +0.06(+0.78%)
Jan 10, 2023 7.620 7.900 7.420 7.680 1,071,389 +0.05(+0.66%)
Jan 09, 2023 8.470 8.470 7.565 7.630 771,066 -0.75(-8.95%)
Jan 06, 2023 8.280 8.670 8.085 8.380 337,769 +0.16(+1.95%)
Jan 05, 2023 8.430 8.515 8.160 8.220 421,114 -0.28(-3.29%)
Jan 04, 2023 8.720 8.770 8.160 8.500 764,868 -0.07(-0.82%)
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.