Skip to main content

Adicet Bio Inc (NQ: ACET )

1.495 -0.005 (-0.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 140.14 142.03 138.67 140.63 56,557 +1.33(+0.95%)
Mar 28, 2014 140.63 143.01 139.16 139.30 36,410 -0.42(-0.30%)
Mar 27, 2014 138.46 142.38 137.55 139.72 112,352 +1.61(+1.17%)
Mar 26, 2014 139.58 140.77 138.04 138.11 43,420 -0.91(-0.65%)
Mar 25, 2014 138.53 139.51 137.34 139.02 37,123 +1.40(+1.02%)
Mar 24, 2014 140.14 140.35 136.71 137.62 40,785 -2.38(-1.70%)
Mar 21, 2014 140.91 141.33 139.65 140.00 42,173 -0.07(-0.05%)
Mar 20, 2014 140.00 141.33 139.86 140.07 16,996 -0.14(-0.10%)
Mar 19, 2014 140.42 140.84 139.47 140.21 59,343 -0.28(-0.20%)
Mar 18, 2014 140.07 141.75 140.00 140.49 30,732 +0.49(+0.35%)
Mar 17, 2014 136.15 140.28 136.15 140.00 39,264 +5.32(+3.95%)
Mar 14, 2014 133.63 135.52 133.49 134.68 21,544 +0.07(+0.05%)
Mar 13, 2014 134.96 135.31 134.05 134.61 41,815 +0.28(+0.21%)
Mar 12, 2014 134.40 135.52 133.57 134.33 25,134 -0.42(-0.31%)
Mar 11, 2014 135.87 137.97 134.40 134.75 41,369 -1.40(-1.03%)
Mar 10, 2014 134.12 136.43 132.86 136.15 37,419 +1.61(+1.20%)
Mar 07, 2014 134.61 135.45 133.28 134.54 31,583 +0.35(+0.26%)
Mar 06, 2014 130.55 134.68 129.64 134.19 51,752 +3.50(+2.68%)
Mar 05, 2014 130.41 131.67 129.29 130.69 37,642 +0.42(+0.32%)
Mar 04, 2014 129.92 131.18 126.21 130.27 57,451 +2.24(+1.75%)
Mar 03, 2014 125.79 129.15 125.48 128.03 31,788 +0.00(+0.00%)
Feb 28, 2014 128.94 131.18 126.84 128.03 30,106 -0.49(-0.38%)
Feb 27, 2014 128.10 129.50 126.52 128.52 22,406 +0.49(+0.38%)
Feb 26, 2014 127.05 130.97 126.35 128.03 29,394 +1.33(+1.05%)
Feb 25, 2014 129.22 129.85 125.86 126.70 47,774 -3.22(-2.48%)
Feb 24, 2014 128.10 130.20 127.54 129.92 47,725 +1.89(+1.48%)
Feb 21, 2014 128.59 129.36 127.78 128.03 38,308 -0.70(-0.54%)
Feb 20, 2014 125.79 129.43 124.25 128.73 57,736 +1.05(+0.82%)
Feb 19, 2014 133.70 134.68 126.21 127.68 104,551 -6.86(-5.10%)
Feb 18, 2014 131.60 135.38 131.25 134.54 45,979 +2.73(+2.07%)
Feb 14, 2014 132.44 131.81 131.81 131.81 35,500 -0.42(-0.32%)
Feb 13, 2014 129.22 133.46 128.80 132.23 48,371 +2.80(+2.16%)
Feb 12, 2014 126.56 132.16 125.45 129.43 72,714 +3.43(+2.72%)
Feb 11, 2014 125.51 127.26 123.34 126.00 82,918 -0.07(-0.06%)
Feb 10, 2014 124.60 128.59 124.60 126.07 70,607 +1.54(+1.24%)
Feb 07, 2014 133.77 133.77 122.57 124.53 215,498 -16.59(-11.76%)
Feb 06, 2014 139.72 142.31 138.56 141.12 46,734 +1.68(+1.20%)
Feb 05, 2014 137.48 140.70 136.29 139.44 36,703 +0.56(+0.40%)
Feb 04, 2014 132.02 140.70 123.83 138.88 101,025 -2.87(-2.02%)
Feb 03, 2014 148.68 150.50 140.35 141.75 43,014 -7.49(-5.02%)
Jan 31, 2014 147.70 152.25 147.42 149.24 39,113 -2.45(-1.62%)
Jan 30, 2014 152.88 156.66 150.64 151.69 24,884 +0.77(+0.51%)
Jan 29, 2014 154.35 157.05 150.64 150.92 23,657 -4.55(-2.93%)
Jan 28, 2014 147.63 156.38 147.63 155.47 54,366 +7.14(+4.81%)
Jan 27, 2014 149.66 152.25 145.81 148.33 51,669 -2.03(-1.35%)
Jan 24, 2014 157.78 158.49 146.79 150.36 68,765 -9.10(-5.71%)
Jan 23, 2014 162.40 162.89 157.76 159.46 34,401 -3.92(-2.40%)
Jan 22, 2014 162.75 164.36 161.21 163.38 27,312 +1.54(+0.95%)
Jan 21, 2014 162.61 164.22 161.00 161.84 27,197 -0.42(-0.26%)
Jan 17, 2014 165.20 162.26 162.26 162.26 25,514 -2.73(-1.65%)
Jan 16, 2014 163.66 166.25 162.47 164.99 27,654 +0.70(+0.43%)
Jan 15, 2014 162.68 165.62 161.84 164.29 45,370 +1.61(+0.99%)
Jan 14, 2014 160.93 162.75 159.39 162.68 49,061 +3.43(+2.15%)
Jan 13, 2014 163.73 163.73 157.22 159.25 38,734 -4.48(-2.74%)
Jan 10, 2014 164.01 164.22 162.47 163.73 31,588 +0.07(+0.04%)
Jan 09, 2014 164.50 164.71 163.10 163.66 43,824 -0.07(-0.04%)
Jan 08, 2014 164.01 164.85 162.54 163.73 51,673 +0.00(+0.00%)
Jan 07, 2014 165.76 166.88 161.49 163.73 49,976 +0.14(+0.09%)
Jan 06, 2014 166.46 167.30 163.38 163.59 55,263 -0.42(-0.26%)
Jan 03, 2014 165.69 167.44 161.42 164.01 45,784 -1.33(-0.80%)
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.