Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.80 37.94 36.61 36.61 18,185 -1.19(-3.15%)
Feb 25, 2010 37.45 37.80 36.96 37.80 12,904 +0.07(+0.19%)
Feb 24, 2010 37.10 37.94 37.10 37.73 19,492 -0.21(-0.55%)
Feb 23, 2010 38.92 39.06 37.94 37.94 21,200 -0.91(-2.34%)
Feb 22, 2010 38.85 38.85 37.77 38.85 24,251 +0.28(+0.73%)
Feb 19, 2010 38.15 38.71 37.66 38.57 32,758 +0.42(+1.10%)
Feb 18, 2010 37.10 38.43 36.96 38.15 40,037 +1.19(+3.22%)
Feb 17, 2010 36.75 37.45 36.47 36.96 58,862 +0.84(+2.33%)
Feb 16, 2010 35.49 36.40 35.21 36.12 20,149 +1.12(+3.20%)
Feb 12, 2010 34.93 35.00 35.00 35.00 23,200 -0.28(-0.79%)
Feb 11, 2010 34.93 35.91 34.44 35.28 24,157 +0.35(+1.00%)
Feb 10, 2010 35.28 35.42 34.65 34.93 17,306 -0.56(-1.58%)
Feb 09, 2010 35.07 35.91 34.16 35.49 40,103 +0.98(+2.84%)
Feb 08, 2010 35.84 35.84 34.44 34.51 25,218 -1.33(-3.71%)
Feb 05, 2010 35.84 36.05 34.93 35.84 29,919 -0.07(-0.19%)
Feb 04, 2010 36.05 36.61 35.84 35.91 30,890 -0.28(-0.77%)
Feb 03, 2010 36.05 36.47 35.98 36.19 20,138 +0.07(+0.19%)
Feb 02, 2010 36.61 36.61 35.98 36.12 16,853 -0.07(-0.19%)
Feb 01, 2010 36.96 37.10 35.77 36.19 24,751 -0.77(-2.08%)
Jan 29, 2010 37.10 37.38 36.61 36.96 21,711 -0.28(-0.75%)
Jan 28, 2010 37.45 38.01 36.75 37.24 28,241 -0.49(-1.30%)
Jan 27, 2010 37.45 38.15 37.17 37.73 15,706 +0.00(+0.00%)
Jan 26, 2010 38.15 38.50 37.17 37.73 19,708 -0.42(-1.10%)
Jan 25, 2010 37.80 38.57 37.38 38.15 18,888 +0.84(+2.25%)
Jan 22, 2010 38.50 38.78 37.10 37.31 21,243 -1.12(-2.91%)
Jan 21, 2010 38.29 38.85 37.10 38.43 54,903 +0.07(+0.18%)
Jan 20, 2010 39.97 40.25 38.01 38.36 55,412 -1.82(-4.53%)
Jan 19, 2010 37.17 40.32 37.10 40.18 102,372 +3.29(+8.92%)
Jan 15, 2010 37.24 36.89 36.89 36.89 38,371 -0.21(-0.57%)
Jan 14, 2010 36.96 37.31 36.75 37.10 31,981 +0.21(+0.57%)
Jan 13, 2010 37.24 37.31 36.68 36.89 33,100 -0.07(-0.19%)
Jan 12, 2010 37.03 37.24 36.68 36.96 33,801 -0.14(-0.38%)
Jan 11, 2010 37.17 37.31 36.47 37.10 53,506 +0.70(+1.92%)
Jan 08, 2010 36.12 36.75 36.05 36.40 49,735 +0.28(+0.78%)
Jan 07, 2010 36.40 36.54 35.70 36.12 23,702 -0.14(-0.39%)
Jan 06, 2010 36.40 36.61 36.05 36.26 45,353 -0.07(-0.19%)
Jan 05, 2010 35.77 36.82 35.77 36.33 24,198 -0.42(-1.14%)
Jan 04, 2010 36.61 36.96 36.12 36.75 17,025 +0.70(+1.94%)
Dec 31, 2009 36.40 36.05 36.05 36.05 26,671 -0.35(-0.96%)
Dec 30, 2009 36.47 36.75 36.12 36.40 19,243 -0.14(-0.38%)
Dec 29, 2009 36.89 37.10 36.26 36.54 25,518 -0.14(-0.38%)
Dec 28, 2009 36.89 37.09 36.33 36.68 34,680 +0.00(+0.00%)
Dec 24, 2009 36.68 37.45 36.33 36.68 29,253 +0.42(+1.16%)
Dec 23, 2009 35.49 36.54 35.42 36.26 47,210 +1.05(+2.98%)
Dec 22, 2009 35.49 35.70 35.00 35.21 28,325 -0.42(-1.18%)
Dec 21, 2009 35.49 36.05 35.35 35.63 22,541 +0.14(+0.39%)
Dec 18, 2009 35.42 35.49 34.65 35.49 64,299 +0.42(+1.20%)
Dec 17, 2009 35.56 35.84 35.00 35.07 12,124 -0.56(-1.57%)
Dec 16, 2009 35.98 36.05 35.35 35.63 16,872 +0.07(+0.20%)
Dec 15, 2009 36.40 36.75 35.56 35.56 30,676 -0.84(-2.31%)
Dec 14, 2009 35.77 36.61 35.70 36.40 34,892 +0.63(+1.76%)
Dec 11, 2009 33.95 35.84 33.95 35.77 46,654 +1.89(+5.58%)
Dec 10, 2009 34.16 34.51 33.60 33.88 44,014 -0.07(-0.21%)
Dec 09, 2009 34.02 34.86 33.81 33.95 72,504 +0.00(+0.00%)
Dec 08, 2009 34.58 34.79 33.95 33.95 27,304 -0.77(-2.22%)
Dec 07, 2009 35.28 35.56 34.44 34.72 27,787 -0.21(-0.60%)
Dec 04, 2009 35.21 36.05 34.37 34.93 31,810 +0.49(+1.42%)
Dec 03, 2009 36.19 36.33 34.30 34.44 23,294 -1.47(-4.09%)
Dec 02, 2009 36.26 36.75 35.77 35.91 17,764 -0.21(-0.58%)
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.