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

Adicet Bio Inc (NQ: ACET )

1.875 -0.005 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2023 1.430 1.490 1.325 1.370 304,608 -0.05(-3.52%)
Sep 28, 2023 1.450 1.499 1.370 1.420 181,168 -0.02(-1.39%)
Sep 27, 2023 1.440 1.510 1.430 1.440 204,209 +0.01(+0.70%)
Sep 26, 2023 1.370 1.550 1.370 1.430 194,251 +0.03(+2.14%)
Sep 25, 2023 1.440 1.410 1.390 1.400 834,129 -0.06(-4.11%)
Sep 22, 2023 1.540 1.580 1.450 1.460 303,612 -0.07(-4.58%)
Sep 21, 2023 1.590 1.605 1.530 1.530 474,214 -0.07(-4.38%)
Sep 20, 2023 1.710 1.725 1.590 1.600 196,588 -0.10(-5.88%)
Sep 19, 2023 1.680 1.730 1.660 1.700 193,274 +0.01(+0.59%)
Sep 18, 2023 1.720 1.766 1.610 1.690 223,665 -0.02(-1.17%)
Sep 15, 2023 1.760 1.851 1.700 1.710 618,491 -0.08(-4.47%)
Sep 14, 2023 1.680 1.795 1.670 1.790 686,871 +0.13(+7.83%)
Sep 13, 2023 1.640 1.705 1.600 1.660 313,988 +0.06(+3.75%)
Sep 12, 2023 1.690 1.710 1.600 1.600 1,744,389 -0.10(-5.88%)
Sep 11, 2023 1.710 1.710 1.670 1.700 280,436 +0.01(+0.59%)
Sep 08, 2023 1.790 1.810 1.690 1.690 273,140 -0.09(-5.06%)
Sep 07, 2023 1.810 1.830 1.760 1.780 132,973 -0.03(-1.66%)
Sep 06, 2023 1.840 1.895 1.760 1.810 286,295 -0.05(-2.69%)
Sep 05, 2023 1.970 1.990 1.850 1.860 320,120 -0.12(-6.06%)
Sep 01, 2023 1.980 2.070 1.970 1.980 337,107 -0.02(-1.00%)
Aug 31, 2023 1.820 2.020 1.810 2.000 689,806 +0.20(+11.11%)
Aug 30, 2023 1.740 1.840 1.730 1.800 644,986 +0.06(+3.45%)
Aug 29, 2023 1.660 1.800 1.660 1.740 358,347 +0.06(+3.57%)
Aug 28, 2023 1.720 1.720 1.625 1.680 505,254 +0.01(+0.60%)
Aug 25, 2023 1.760 1.760 1.660 1.670 659,616 -0.08(-4.57%)
Aug 24, 2023 1.770 1.800 1.725 1.750 861,200 +0.01(+0.57%)
Aug 23, 2023 1.840 1.900 1.730 1.740 1,255,006 -0.04(-2.25%)
Aug 22, 2023 1.890 1.920 1.770 1.780 418,379 -0.11(-5.82%)
Aug 21, 2023 1.940 1.945 1.853 1.890 242,950 +0.02(+1.07%)
Aug 18, 2023 1.950 2.008 1.870 1.870 886,289 -0.10(-5.08%)
Aug 17, 2023 2.050 2.070 1.950 1.970 326,797 -0.09(-4.37%)
Aug 16, 2023 2.110 2.175 2.030 2.060 281,712 -0.07(-3.29%)
Aug 15, 2023 2.140 2.189 2.060 2.130 307,953 -0.01(-0.47%)
Aug 14, 2023 2.300 2.310 2.080 2.140 609,536 -0.16(-6.96%)
Aug 11, 2023 2.300 2.350 2.180 2.300 335,972 -0.05(-2.13%)
Aug 10, 2023 2.010 2.440 2.010 2.350 660,401 +0.25(+11.90%)
Aug 09, 2023 2.200 2.230 2.100 2.100 465,683 -0.10(-4.55%)
Aug 08, 2023 2.250 2.290 2.161 2.200 916,702 -0.04(-1.79%)
Aug 07, 2023 2.360 2.415 2.110 2.240 2,289,351 -0.11(-4.68%)
Aug 04, 2023 2.400 2.490 2.340 2.350 270,429 -0.02(-0.84%)
Aug 03, 2023 2.480 2.530 2.360 2.370 335,825 -0.11(-4.44%)
Aug 02, 2023 2.500 2.530 2.385 2.480 307,650 -0.05(-1.98%)
Aug 01, 2023 2.650 2.650 2.510 2.530 649,232 -0.14(-5.24%)
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%)
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.