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

Adicet Bio Inc (NQ: ACET )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.279 1.323 1.155 1.217 385,885 -0.11(-8.57%)
Mar 28, 2019 1.090 1.434 1.050 1.331 798,665 +0.21(+18.87%)
Mar 27, 2019 1.120 1.120 1.050 1.120 179,436 +0.00(+0.00%)
Mar 26, 2019 1.195 1.195 1.108 1.120 166,657 -0.03(-2.74%)
Mar 25, 2019 1.295 1.295 1.149 1.151 196,124 -0.05(-4.36%)
Mar 22, 2019 1.197 1.246 1.137 1.204 340,228 -0.01(-0.64%)
Mar 21, 2019 1.242 1.259 1.198 1.212 204,629 -0.03(-2.48%)
Mar 20, 2019 1.260 1.295 1.197 1.242 321,712 -0.02(-1.39%)
Mar 19, 2019 1.330 1.330 1.260 1.260 311,140 -0.07(-5.01%)
Mar 18, 2019 1.372 1.414 1.260 1.327 474,027 -0.00(-0.26%)
Mar 15, 2019 1.330 1.462 1.260 1.330 452,685 +0.02(+1.88%)
Mar 14, 2019 1.278 1.400 1.191 1.306 436,248 -0.10(-7.40%)
Mar 13, 2019 1.498 1.526 1.330 1.410 578,404 -0.07(-4.87%)
Mar 12, 2019 1.758 2.100 1.400 1.482 1,939,320 -0.28(-15.72%)
Mar 11, 2019 1.120 1.890 1.068 1.758 1,962,930 +0.71(+68.48%)
Mar 08, 2019 1.260 1.365 1.015 1.044 719,542 -0.28(-21.40%)
Mar 07, 2019 1.435 1.470 1.295 1.328 241,059 -0.11(-7.46%)
Mar 06, 2019 1.512 1.610 1.337 1.435 516,598 -0.18(-10.91%)
Mar 05, 2019 1.330 1.680 1.208 1.611 739,393 +0.36(+28.48%)
Mar 04, 2019 1.392 1.392 1.197 1.254 626,864 -0.15(-10.45%)
Mar 01, 2019 1.505 1.610 1.330 1.400 744,628 -0.21(-13.04%)
Feb 28, 2019 2.380 2.730 1.540 1.610 2,737,095 -0.28(-14.81%)
Feb 27, 2019 1.190 3.010 1.050 1.890 7,762,363 +0.91(+92.86%)
Feb 26, 2019 1.610 1.680 0.9800 0.9800 861,676 -0.70(-41.67%)
Feb 25, 2019 1.890 1.960 1.540 1.680 320,637 -0.10(-5.88%)
Feb 22, 2019 2.240 2.240 1.764 1.785 448,885 -0.45(-20.11%)
Feb 21, 2019 2.100 2.239 1.647 2.234 1,111,579 -0.22(-8.80%)
Feb 20, 2019 2.660 5.670 2.380 2.450 2,773,276 -4.76(-66.02%)
Feb 19, 2019 7.210 7.700 7.210 7.210 55,451 -0.49(-6.36%)
Feb 15, 2019 7.840 8.260 7.560 7.700 54,828 +0.00(+0.00%)
Feb 14, 2019 8.820 8.890 6.720 7.700 147,584 -1.05(-12.00%)
Feb 13, 2019 8.820 10.57 8.610 8.750 144,390 -1.61(-15.54%)
Feb 12, 2019 10.78 10.78 9.800 10.36 37,170 -0.42(-3.90%)
Feb 11, 2019 10.99 11.55 10.57 10.78 63,544 -0.21(-1.91%)
Feb 08, 2019 9.870 12.74 9.870 10.99 188,471 +1.19(+12.14%)
Feb 07, 2019 9.730 11.20 9.660 9.800 73,734 +0.00(+0.00%)
Feb 06, 2019 10.50 10.59 9.590 9.800 28,096 -0.63(-6.04%)
Feb 05, 2019 9.590 10.50 9.030 10.43 97,902 +1.75(+20.16%)
Feb 04, 2019 8.680 9.030 8.470 8.680 13,023 +0.07(+0.81%)
Feb 01, 2019 8.470 9.240 8.190 8.610 26,057 +0.14(+1.65%)
Jan 31, 2019 8.610 8.610 8.271 8.470 9,233 -0.14(-1.63%)
Jan 30, 2019 8.400 8.680 8.120 8.610 12,207 +0.17(+2.07%)
Jan 29, 2019 8.610 8.890 8.330 8.435 8,694 +0.04(+0.42%)
Jan 28, 2019 9.030 9.100 8.190 8.400 35,670 -0.70(-7.69%)
Jan 25, 2019 8.750 9.450 8.750 9.100 14,100 +0.35(+4.00%)
Jan 24, 2019 9.240 9.649 8.610 8.750 20,184 -0.56(-6.02%)
Jan 23, 2019 9.450 9.724 9.170 9.310 9,463 +0.00(+0.00%)
Jan 22, 2019 9.870 9.940 9.100 9.310 19,260 -0.56(-5.67%)
Jan 18, 2019 9.800 10.12 9.450 9.870 20,671 +0.14(+1.44%)
Jan 17, 2019 9.380 9.905 9.240 9.730 23,602 +0.42(+4.51%)
Jan 16, 2019 10.92 11.20 9.170 9.310 37,848 -1.61(-14.74%)
Jan 15, 2019 8.610 11.20 8.610 10.92 105,078 +2.24(+25.81%)
Jan 14, 2019 8.680 8.820 8.400 8.680 9,032 +0.00(+0.00%)
Jan 11, 2019 8.470 8.680 8.190 8.680 17,928 +0.14(+1.64%)
Jan 10, 2019 8.260 8.610 8.120 8.540 21,894 +0.28(+3.39%)
Jan 09, 2019 8.540 8.960 8.120 8.260 57,146 -0.21(-2.48%)
Jan 08, 2019 7.910 9.450 7.910 8.470 63,447 +0.70(+9.01%)
Jan 07, 2019 7.420 8.050 7.420 7.770 37,784 +0.42(+5.71%)
Jan 04, 2019 7.140 7.980 7.140 7.350 66,600 +0.48(+7.02%)
Jan 03, 2019 6.151 7.130 6.143 6.868 31,888 +0.71(+11.49%)
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.