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

Adicet Bio Inc (NQ: ACET )

2.200 +0.040 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 2.160 2.260 2.130 2.200 495,245 +0.04(+1.85%)
Apr 12, 2024 2.200 2.215 2.140 2.160 416,385 -0.08(-3.57%)
Apr 11, 2024 2.180 2.295 2.130 2.240 874,525 +0.09(+4.19%)
Apr 10, 2024 2.200 2.210 2.130 2.150 399,875 -0.14(-6.11%)
Apr 09, 2024 2.200 2.310 2.195 2.290 486,604 +0.11(+5.05%)
Apr 08, 2024 2.220 2.260 2.133 2.180 645,702 -0.07(-3.11%)
Apr 05, 2024 2.290 2.300 2.219 2.250 288,769 -0.03(-1.32%)
Apr 04, 2024 2.280 2.400 2.230 2.280 438,004 +0.02(+0.88%)
Apr 03, 2024 2.330 2.340 2.245 2.260 456,528 -0.10(-4.24%)
Apr 02, 2024 2.350 2.370 2.290 2.360 1,535,445 -0.04(-1.67%)
Apr 01, 2024 2.350 2.430 2.280 2.400 669,967 +0.05(+2.13%)
Mar 28, 2024 2.330 2.395 2.310 2.350 534,078 +0.02(+0.86%)
Mar 27, 2024 2.260 2.340 2.200 2.330 613,258 +0.09(+4.02%)
Mar 26, 2024 2.290 2.290 2.115 2.240 804,996 +0.04(+1.82%)
Mar 25, 2024 2.160 2.345 2.160 2.200 645,344 +0.01(+0.46%)
Mar 22, 2024 2.060 2.240 2.020 2.190 944,774 +0.15(+7.35%)
Mar 21, 2024 2.140 2.220 2.030 2.040 1,743,729 -0.10(-4.67%)
Mar 20, 2024 2.220 2.250 2.060 2.140 1,660,499 +0.11(+5.42%)
Mar 19, 2024 1.970 2.060 1.930 2.030 1,116,710 +0.08(+4.10%)
Mar 18, 2024 2.010 2.060 1.880 1.950 1,173,011 -0.05(-2.50%)
Mar 15, 2024 2.080 2.120 2.000 2.000 6,485,265 -0.05(-2.44%)
Mar 14, 2024 2.250 2.295 2.050 2.050 1,683,000 -0.20(-8.89%)
Mar 13, 2024 2.360 2.420 2.240 2.250 809,144 -0.11(-4.66%)
Mar 12, 2024 2.460 2.480 2.340 2.360 833,230 -0.10(-4.07%)
Mar 11, 2024 2.430 2.510 2.425 2.460 2,734,385 +0.03(+1.23%)
Mar 08, 2024 2.410 2.515 2.410 2.430 4,307,523 +0.04(+1.67%)
Mar 07, 2024 2.420 2.450 2.360 2.390 497,023 -0.01(-0.42%)
Mar 06, 2024 2.320 2.420 2.320 2.400 589,683 +0.08(+3.45%)
Mar 05, 2024 2.370 2.400 2.250 2.320 846,099 -0.06(-2.52%)
Mar 04, 2024 2.450 2.540 2.261 2.380 1,322,131 -0.02(-0.83%)
Mar 01, 2024 2.360 2.410 2.303 2.400 929,706 +0.05(+2.13%)
Feb 29, 2024 2.380 2.405 2.260 2.350 968,191 +0.02(+0.86%)
Feb 28, 2024 2.450 2.470 2.315 2.330 1,024,910 -0.06(-2.51%)
Feb 27, 2024 2.420 2.505 2.351 2.390 2,598,573 -0.03(-1.24%)
Feb 26, 2024 2.610 2.610 2.360 2.420 1,436,599 -0.05(-2.02%)
Feb 23, 2024 2.490 2.520 2.380 2.470 1,815,184 +0.03(+1.23%)
Feb 22, 2024 2.690 2.740 2.430 2.440 2,292,133 -0.25(-9.29%)
Feb 21, 2024 2.800 2.880 2.660 2.690 2,883,579 -0.16(-5.61%)
Feb 20, 2024 2.940 3.040 2.805 2.850 982,421 -0.09(-3.06%)
Feb 16, 2024 2.980 3.005 2.880 2.940 539,806 -0.06(-2.00%)
Feb 15, 2024 2.920 3.010 2.855 3.000 1,130,110 +0.10(+3.45%)
Feb 14, 2024 2.850 2.960 2.605 2.900 1,470,841 +0.13(+4.69%)
Feb 13, 2024 3.100 3.100 2.715 2.770 2,200,920 -0.35(-11.22%)
Feb 12, 2024 3.250 3.470 3.120 3.120 1,183,313 -0.15(-4.59%)
Feb 09, 2024 3.390 3.500 3.100 3.270 2,038,386 -0.11(-3.25%)
Feb 08, 2024 3.180 3.400 3.125 3.380 2,223,085 +0.17(+5.30%)
Feb 07, 2024 3.250 3.280 3.040 3.210 1,858,189 +0.02(+0.63%)
Feb 06, 2024 3.230 3.620 3.100 3.190 2,212,409 +0.07(+2.24%)
Feb 05, 2024 2.960 3.120 2.850 3.120 1,250,386 +0.12(+4.00%)
Feb 02, 2024 3.050 3.130 2.835 3.000 920,496 -0.09(-2.91%)
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.