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

Adicet Bio Inc (NQ: ACET )

1.280 -0.080 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 28, 2007 9.080 9.130 9.000 9.000 14,543 -0.11(-1.21%)
Sep 27, 2007 9.110 9.120 9.080 9.110 10,350 +0.03(+0.33%)
Sep 26, 2007 9.020 9.100 9.020 9.080 9,095 +0.08(+0.89%)
Sep 25, 2007 9.010 9.120 8.960 9.000 19,952 +0.00(+0.00%)
Sep 24, 2007 9.000 9.170 9.000 9.000 19,058 +0.07(+0.78%)
Sep 21, 2007 9.020 9.050 8.920 8.930 39,114 -0.04(-0.45%)
Sep 20, 2007 8.980 9.140 8.970 8.970 17,127 -0.11(-1.21%)
Sep 19, 2007 9.070 9.200 9.070 9.080 24,088 +0.06(+0.67%)
Sep 18, 2007 8.950 9.250 8.940 9.020 18,225 +0.01(+0.11%)
Sep 17, 2007 9.040 9.230 8.930 9.010 32,594 +0.03(+0.33%)
Sep 14, 2007 8.800 9.130 8.730 8.980 78,360 +0.14(+1.58%)
Sep 13, 2007 9.330 9.400 8.530 8.840 895,127 -0.29(-3.18%)
Sep 12, 2007 8.830 9.150 8.790 9.130 28,501 -0.06(-0.65%)
Sep 11, 2007 9.190 9.250 8.950 9.190 26,374 +0.15(+1.66%)
Sep 10, 2007 9.000 9.450 8.720 9.040 63,918 -0.16(-1.74%)
Sep 07, 2007 9.380 9.465 9.020 9.200 91,720 +0.06(+0.66%)
Sep 06, 2007 8.710 9.140 8.600 9.140 22,427 +0.36(+4.10%)
Sep 05, 2007 8.740 8.820 8.690 8.780 73,340 +0.00(+0.00%)
Sep 04, 2007 8.680 8.830 8.670 8.780 39,276 +0.08(+0.92%)
Aug 31, 2007 8.660 8.740 8.600 8.700 10,920 +0.07(+0.79%)
Aug 30, 2007 8.700 8.750 8.630 8.632 5,851 -0.27(-3.01%)
Aug 29, 2007 8.940 8.950 8.760 8.900 15,943 -0.10(-1.11%)
Aug 28, 2007 8.860 9.030 8.860 9.000 24,052 +0.02(+0.22%)
Aug 27, 2007 8.900 9.130 8.900 8.980 13,872 -0.02(-0.22%)
Aug 24, 2007 8.900 9.040 8.790 9.000 19,353 +0.19(+2.16%)
Aug 23, 2007 9.010 9.040 8.600 8.810 19,837 -0.15(-1.67%)
Aug 22, 2007 8.620 9.180 8.620 8.960 33,833 +0.28(+3.23%)
Aug 21, 2007 8.840 8.870 8.480 8.680 45,790 -0.16(-1.81%)
Aug 20, 2007 9.200 9.200 8.590 8.840 60,397 +0.23(+2.67%)
Aug 17, 2007 8.550 8.710 8.440 8.610 33,364 +0.15(+1.77%)
Aug 16, 2007 8.570 8.740 8.390 8.460 42,816 -0.35(-3.97%)
Aug 15, 2007 8.710 9.170 8.710 8.810 55,645 -0.02(-0.23%)
Aug 14, 2007 8.920 8.920 8.650 8.830 29,998 -0.17(-1.89%)
Aug 13, 2007 8.730 9.430 8.600 9.000 81,394 +0.21(+2.39%)
Aug 10, 2007 8.580 8.790 8.460 8.790 46,375 +0.11(+1.27%)
Aug 09, 2007 8.380 8.690 8.380 8.680 86,602 +0.09(+1.05%)
Aug 08, 2007 8.850 8.860 8.280 8.590 159,170 -0.21(-2.39%)
Aug 07, 2007 8.760 8.970 8.410 8.800 101,889 -0.06(-0.68%)
Aug 06, 2007 8.840 8.940 8.790 8.860 87,275 -0.19(-2.10%)
Aug 03, 2007 9.060 9.130 9.030 9.050 12,060 -0.02(-0.22%)
Aug 02, 2007 8.680 9.070 8.580 9.070 32,771 +0.01(+0.11%)
Aug 01, 2007 9.090 9.100 9.020 9.060 94,648 -0.05(-0.60%)
Jul 31, 2007 9.000 9.140 8.890 9.115 55,425 +0.13(+1.50%)
Jul 30, 2007 8.990 9.040 8.970 8.980 69,393 -0.09(-0.99%)
Jul 27, 2007 9.020 9.150 9.000 9.070 72,818 -0.06(-0.66%)
Jul 26, 2007 8.990 9.300 8.940 9.130 61,515 +0.00(+0.00%)
Jul 25, 2007 9.130 9.150 9.030 9.130 71,221 -0.07(-0.76%)
Jul 24, 2007 8.820 9.230 8.330 9.200 195,686 -0.37(-3.87%)
Jul 23, 2007 9.580 9.630 9.310 9.570 39,862 +0.07(+0.74%)
Jul 20, 2007 9.530 9.580 9.470 9.500 51,787 -0.07(-0.73%)
Jul 19, 2007 9.490 9.669 9.460 9.570 63,373 +0.06(+0.63%)
Jul 18, 2007 9.220 9.530 9.220 9.510 60,333 +0.19(+2.04%)
Jul 17, 2007 9.370 9.820 9.300 9.320 124,751 -0.07(-0.75%)
Jul 16, 2007 9.370 9.460 9.370 9.390 22,147 +0.02(+0.21%)
Jul 13, 2007 9.410 9.460 9.350 9.370 57,026 -0.07(-0.74%)
Jul 12, 2007 9.380 9.460 9.270 9.440 61,215 +0.07(+0.75%)
Jul 11, 2007 9.370 9.440 9.290 9.370 41,782 -0.07(-0.74%)
Jul 10, 2007 9.430 9.450 9.370 9.440 31,906 +0.03(+0.32%)
Jul 09, 2007 9.360 9.410 9.310 9.410 26,566 +0.03(+0.32%)
Jul 06, 2007 9.300 9.410 9.260 9.380 25,555 +0.02(+0.21%)
Jul 05, 2007 9.400 9.400 9.240 9.360 34,775 -0.05(-0.53%)
Jul 03, 2007 9.410 9.430 9.330 9.410 12,389 +0.00(+0.00%)
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.