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

Adicet Bio Inc (NQ: ACET )

1.280 -0.080 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 27, 2009 6.100 6.140 6.020 6.030 158,357 -0.16(-2.58%)
Feb 26, 2009 6.580 6.720 6.050 6.190 121,673 -0.31(-4.77%)
Feb 25, 2009 6.810 6.810 6.500 6.500 182,445 -0.35(-5.11%)
Feb 24, 2009 6.710 6.980 6.460 6.850 134,127 +0.22(+3.32%)
Feb 23, 2009 7.300 7.310 6.600 6.630 115,198 -0.58(-8.04%)
Feb 20, 2009 7.240 7.380 7.100 7.210 98,831 -0.11(-1.50%)
Feb 19, 2009 7.930 7.930 7.250 7.320 97,602 -0.48(-6.15%)
Feb 18, 2009 7.910 7.910 7.600 7.800 89,441 -0.03(-0.38%)
Feb 17, 2009 8.010 8.110 7.660 7.830 144,301 -0.39(-4.74%)
Feb 13, 2009 8.440 8.580 8.160 8.220 151,166 -0.22(-2.61%)
Feb 12, 2009 8.100 8.600 8.100 8.440 226,342 -0.31(-3.54%)
Feb 11, 2009 8.800 9.082 8.610 8.750 195,366 -0.05(-0.57%)
Feb 10, 2009 9.000 9.260 8.740 8.800 152,262 -0.25(-2.76%)
Feb 09, 2009 8.910 9.390 8.700 9.050 139,981 +0.08(+0.89%)
Feb 06, 2009 9.270 9.470 7.820 8.970 330,963 -0.28(-3.03%)
Feb 05, 2009 8.980 9.600 8.814 9.250 156,746 +0.17(+1.87%)
Feb 04, 2009 9.270 9.560 8.900 9.080 108,206 -0.22(-2.37%)
Feb 03, 2009 9.300 9.590 8.944 9.300 216,481 +0.10(+1.09%)
Feb 02, 2009 8.830 9.310 8.700 9.200 153,434 +0.26(+2.91%)
Jan 30, 2009 9.380 9.578 8.750 8.940 90,355 -0.30(-3.25%)
Jan 29, 2009 9.800 9.980 9.170 9.240 82,974 -0.64(-6.48%)
Jan 28, 2009 9.480 9.950 9.430 9.880 202,489 +0.50(+5.33%)
Jan 27, 2009 9.280 9.490 8.980 9.380 119,975 +0.16(+1.74%)
Jan 26, 2009 8.900 9.400 8.810 9.220 75,631 +0.29(+3.25%)
Jan 23, 2009 8.780 9.270 8.770 8.930 141,945 -0.14(-1.54%)
Jan 22, 2009 9.480 9.610 8.880 9.070 95,711 -0.66(-6.78%)
Jan 21, 2009 9.010 9.800 8.610 9.730 183,866 +0.54(+5.88%)
Jan 20, 2009 10.22 10.31 9.090 9.190 136,365 -1.17(-11.29%)
Jan 16, 2009 10.58 10.72 10.03 10.36 139,837 +0.02(+0.19%)
Jan 15, 2009 9.450 10.34 9.180 10.34 163,610 +0.82(+8.61%)
Jan 14, 2009 9.760 9.940 9.180 9.520 143,709 -0.40(-4.03%)
Jan 13, 2009 10.20 10.20 9.590 9.920 231,340 -0.33(-3.22%)
Jan 12, 2009 11.02 11.02 10.20 10.25 236,269 -0.61(-5.62%)
Jan 09, 2009 11.70 11.70 10.82 10.86 419,376 -0.16(-1.45%)
Jan 08, 2009 10.51 11.05 10.50 11.02 221,052 +0.38(+3.57%)
Jan 07, 2009 10.84 11.00 10.40 10.64 260,175 -0.20(-1.85%)
Jan 06, 2009 11.03 11.04 10.64 10.84 266,402 -0.19(-1.72%)
Jan 05, 2009 10.15 11.23 9.810 11.03 269,200 +0.95(+9.42%)
Jan 02, 2009 10.04 10.25 9.620 10.08 153,889 +0.07(+0.70%)
Dec 31, 2008 9.410 10.16 9.080 10.01 163,477 +0.62(+6.60%)
Dec 30, 2008 9.020 9.460 8.940 9.390 143,611 +0.38(+4.22%)
Dec 29, 2008 10.02 10.19 8.940 9.010 179,157 -0.99(-9.90%)
Dec 26, 2008 10.07 10.24 9.570 10.00 57,760 +0.04(+0.40%)
Dec 24, 2008 10.13 10.40 9.946 9.960 29,081 -0.13(-1.29%)
Dec 23, 2008 10.10 10.56 9.820 10.09 157,578 +0.10(+1.00%)
Dec 22, 2008 10.32 10.32 9.630 9.990 180,476 -0.16(-1.58%)
Dec 19, 2008 10.21 11.04 9.910 10.15 347,188 +0.32(+3.26%)
Dec 18, 2008 10.55 10.55 9.579 9.830 163,133 -0.54(-5.21%)
Dec 17, 2008 9.550 10.69 9.550 10.37 236,957 -0.06(-0.58%)
Dec 16, 2008 9.700 10.45 9.420 10.43 162,646 +0.91(+9.56%)
Dec 15, 2008 9.840 9.890 9.070 9.520 142,403 -0.29(-2.96%)
Dec 12, 2008 8.580 9.810 8.130 9.810 149,674 +1.05(+11.99%)
Dec 11, 2008 9.580 9.940 8.630 8.760 250,723 -0.93(-9.60%)
Dec 10, 2008 9.940 10.08 9.590 9.690 120,934 -0.19(-1.92%)
Dec 09, 2008 9.920 10.28 9.520 9.880 383,732 -0.19(-1.89%)
Dec 08, 2008 9.720 10.50 9.570 10.07 533,269 +0.54(+5.67%)
Dec 05, 2008 8.490 9.530 8.200 9.530 203,334 +0.91(+10.56%)
Dec 04, 2008 9.020 9.190 8.440 8.620 195,763 -0.51(-5.59%)
Dec 03, 2008 8.860 9.210 7.910 9.130 265,895 +0.72(+8.56%)
Dec 02, 2008 7.990 8.410 7.620 8.410 177,558 +0.57(+7.27%)
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.