Indicators

Adicet Bio Inc (NQ: ACET )

1.600 +0.030 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	43.50	43.74	43.08	43.30	8,038	-0.44(-1.00%)
Dec 29, 2011	42.74	43.87	42.62	43.74	6,581	+1.26(+2.95%)
Dec 28, 2011	43.30	43.87	42.24	42.49	9,578	-1.00(-2.31%)
Dec 27, 2011	43.62	44.31	42.99	43.49	8,147	-0.50(-1.14%)
Dec 23, 2011	44.06	44.56	43.37	43.99	6,589	+0.56(+1.30%)
Dec 21, 2011	43.55	43.61	42.87	43.43	14,383	-0.19(-0.43%)
Dec 20, 2011	41.94	43.68	41.70	43.61	46,236	+1.48(+3.52%)
Dec 19, 2011	43.06	43.30	41.82	42.13	13,870	-0.43(-1.02%)
Dec 16, 2011	42.99	43.24	42.25	42.56	28,157	+0.00(+0.00%)
Dec 15, 2011	41.76	42.99	39.90	42.56	12,843	+1.24(+2.99%)
Dec 14, 2011	39.34	41.39	38.85	41.32	13,379	+1.48(+3.73%)
Dec 13, 2011	41.20	41.32	39.47	39.84	7,749	-1.05(-2.57%)
Dec 12, 2011	42.38	42.38	40.58	40.89	14,121	-2.04(-4.76%)
Dec 09, 2011	40.71	43.24	38.79	42.93	14,030	+2.78(+6.93%)
Dec 08, 2011	42.75	42.75	40.15	40.15	10,980	-2.97(-6.89%)
Dec 07, 2011	42.81	43.37	41.51	43.12	10,774	+0.12(+0.29%)
Dec 06, 2011	43.24	43.37	42.87	42.99	13,094	-0.31(-0.71%)
Dec 05, 2011	43.30	43.43	42.07	43.30	15,423	+0.68(+1.60%)
Dec 02, 2011	42.69	42.86	42.31	42.62	9,408	+0.80(+1.92%)

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.