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

Adicet Bio Inc (NQ: ACET )

1.950 -0.080 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 2.610 2.755 2.581 2.670 345,539 +0.07(+2.69%)
Jul 28, 2023 2.530 2.670 2.495 2.600 350,757 +0.10(+4.00%)
Jul 27, 2023 2.530 2.670 2.500 2.500 371,242 -0.02(-0.79%)
Jul 26, 2023 2.430 2.550 2.390 2.520 308,195 +0.10(+4.35%)
Jul 25, 2023 2.520 2.520 2.405 2.415 478,183 -0.09(-3.78%)
Jul 24, 2023 2.920 2.935 2.450 2.510 974,364 -0.43(-14.63%)
Jul 21, 2023 2.970 3.019 2.810 2.940 377,937 -0.02(-0.68%)
Jul 20, 2023 3.230 3.230 2.930 2.960 438,347 -0.26(-8.07%)
Jul 19, 2023 3.130 3.250 3.120 3.220 680,346 +0.08(+2.55%)
Jul 18, 2023 3.200 3.270 3.085 3.140 484,029 -0.07(-2.18%)
Jul 17, 2023 3.120 3.290 3.070 3.210 481,944 +0.13(+4.22%)
Jul 14, 2023 3.260 3.295 3.055 3.080 620,632 -0.15(-4.64%)
Jul 13, 2023 3.400 3.490 3.220 3.230 681,012 -0.17(-5.00%)
Jul 12, 2023 3.330 3.540 3.290 3.400 457,562 +0.12(+3.66%)
Jul 11, 2023 3.350 3.590 3.205 3.280 1,093,474 -0.10(-2.96%)
Jul 10, 2023 3.200 3.430 3.180 3.380 1,215,951 +0.16(+4.97%)
Jul 07, 2023 3.070 3.240 2.951 3.220 961,953 +0.08(+2.55%)
Jul 06, 2023 3.050 3.260 2.944 3.140 1,764,446 -0.02(-0.63%)
Jul 05, 2023 2.750 3.300 2.750 3.160 3,514,619 +0.43(+15.75%)
Jul 03, 2023 2.430 2.820 2.415 2.730 2,228,551 +0.30(+12.35%)
Jun 30, 2023 2.430 2.560 2.320 2.430 3,095,746 +0.12(+5.19%)
Jun 29, 2023 2.570 2.600 2.250 2.310 2,881,485 -0.33(-12.50%)
Jun 28, 2023 2.110 2.660 2.050 2.640 5,254,156 +0.51(+23.94%)
Jun 27, 2023 3.840 3.950 1.980 2.130 8,374,818 -2.53(-54.29%)
Jun 26, 2023 4.660 4.810 4.550 4.660 533,827 -0.07(-1.48%)
Jun 23, 2023 4.360 4.810 4.230 4.730 891,189 +0.36(+8.24%)
Jun 22, 2023 4.560 4.645 4.340 4.370 1,154,738 -0.25(-5.41%)
Jun 21, 2023 4.320 4.650 4.230 4.620 1,152,750 +0.30(+6.94%)
Jun 20, 2023 4.400 4.430 4.180 4.320 685,300 -0.08(-1.82%)
Jun 16, 2023 4.690 4.760 4.370 4.400 582,050 -0.13(-2.87%)
Jun 15, 2023 4.510 4.700 4.400 4.530 465,660 +0.00(+0.00%)
Jun 14, 2023 4.900 5.000 4.490 4.530 454,078 -0.29(-6.02%)
Jun 13, 2023 5.000 5.170 4.780 4.820 719,258 -0.13(-2.63%)
Jun 12, 2023 5.380 5.415 4.870 4.950 505,200 -0.40(-7.48%)
Jun 09, 2023 5.730 5.740 5.320 5.350 484,436 -0.32(-5.64%)
Jun 08, 2023 5.690 5.720 5.310 5.670 512,348 -0.04(-0.70%)
Jun 07, 2023 5.330 5.810 5.320 5.710 298,683 +0.39(+7.33%)
Jun 06, 2023 5.280 5.430 5.140 5.320 300,583 +0.06(+1.14%)
Jun 05, 2023 5.340 5.480 5.240 5.260 249,744 -0.09(-1.68%)
Jun 02, 2023 5.300 5.391 5.060 5.350 326,144 +0.15(+2.98%)
Jun 01, 2023 5.100 5.300 4.610 5.195 452,525 -0.29(-5.20%)
May 31, 2023 5.620 5.715 5.400 5.480 785,721 -0.13(-2.32%)
May 30, 2023 5.640 5.900 5.480 5.610 205,253 -0.01(-0.18%)
May 26, 2023 5.510 5.785 5.340 5.620 228,697 +0.09(+1.63%)
May 25, 2023 5.740 5.740 5.320 5.530 254,475 -0.18(-3.15%)
May 24, 2023 6.150 6.150 5.535 5.710 255,237 -0.46(-7.46%)
May 23, 2023 6.260 6.650 6.160 6.170 407,477 -0.15(-2.37%)
May 22, 2023 6.400 6.550 6.250 6.320 458,626 +0.04(+0.64%)
May 19, 2023 6.550 6.640 6.240 6.280 198,741 -0.18(-2.79%)
May 18, 2023 6.670 6.710 6.195 6.460 262,678 -0.21(-3.15%)
May 17, 2023 6.850 6.885 6.520 6.670 163,723 -0.16(-2.34%)
May 16, 2023 6.970 7.060 6.805 6.830 546,832 -0.30(-4.21%)
May 15, 2023 6.400 7.280 6.370 7.130 395,465 +0.77(+12.11%)
May 12, 2023 6.680 6.690 6.340 6.360 563,682 -0.30(-4.50%)
May 11, 2023 6.900 7.000 6.520 6.660 207,415 -0.27(-3.90%)
May 10, 2023 6.960 7.500 6.850 6.930 440,420 +0.20(+2.97%)
May 09, 2023 6.580 6.790 6.450 6.730 371,390 +0.07(+1.05%)
May 08, 2023 6.480 6.660 6.300 6.660 171,452 +0.21(+3.26%)
May 05, 2023 6.430 6.640 6.380 6.450 171,109 +0.07(+1.10%)
May 04, 2023 6.300 6.470 6.210 6.380 171,931 +0.04(+0.63%)
May 03, 2023 6.110 6.500 6.110 6.340 192,646 +0.26(+4.28%)
May 02, 2023 6.070 6.240 6.020 6.080 291,431 -0.03(-0.49%)
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.