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 27, 2015 148.75 150.43 146.13 149.87 76,344 +0.42(+0.28%)
Feb 26, 2015 148.26 149.80 147.49 149.45 20,988 +0.35(+0.23%)
Feb 25, 2015 149.45 149.80 146.89 149.10 12,665 -0.07(-0.05%)
Feb 24, 2015 145.74 149.38 144.06 149.17 18,898 +3.15(+2.16%)
Feb 23, 2015 145.39 146.30 141.90 146.02 9,408 -0.63(-0.43%)
Feb 20, 2015 145.67 146.86 143.29 146.65 11,989 +1.40(+0.96%)
Feb 19, 2015 144.13 145.88 143.04 145.25 9,031 -0.07(-0.05%)
Feb 18, 2015 141.61 145.81 141.61 145.32 16,616 +3.29(+2.32%)
Feb 17, 2015 140.49 142.59 140.00 142.03 14,840 +2.03(+1.45%)
Feb 13, 2015 137.97 140.00 140.00 140.00 15,914 +1.89(+1.37%)
Feb 12, 2015 140.98 143.15 137.97 138.11 15,771 -2.17(-1.55%)
Feb 11, 2015 140.98 143.78 140.28 140.28 10,741 -1.12(-0.79%)
Feb 10, 2015 141.26 142.45 139.72 141.40 18,317 +1.12(+0.80%)
Feb 09, 2015 147.49 149.66 134.75 140.28 20,518 -8.33(-5.61%)
Feb 06, 2015 147.91 149.91 143.92 148.61 23,401 +1.40(+0.95%)
Feb 05, 2015 143.15 147.42 142.45 147.21 10,270 +4.13(+2.89%)
Feb 04, 2015 143.36 145.88 141.82 143.08 17,050 -1.40(-0.97%)
Feb 03, 2015 140.91 145.39 140.91 144.48 20,612 +4.76(+3.41%)
Feb 02, 2015 135.80 140.49 135.80 139.72 12,413 +3.92(+2.89%)
Jan 30, 2015 140.28 140.56 135.66 135.80 19,706 -6.02(-4.24%)
Jan 29, 2015 139.51 142.10 137.37 141.82 18,055 +2.66(+1.91%)
Jan 28, 2015 137.20 139.93 135.17 139.16 21,231 +2.17(+1.58%)
Jan 27, 2015 135.38 138.95 134.47 136.99 14,991 -1.75(-1.26%)
Jan 26, 2015 136.92 139.23 134.82 138.74 27,936 +0.91(+0.66%)
Jan 23, 2015 140.00 140.70 137.69 137.83 16,717 -1.61(-1.15%)
Jan 22, 2015 139.02 140.42 137.90 139.44 17,300 +0.91(+0.66%)
Jan 21, 2015 139.58 142.03 138.46 138.53 11,874 -1.82(-1.30%)
Jan 20, 2015 144.34 145.74 139.93 140.35 11,789 -4.20(-2.91%)
Jan 16, 2015 140.84 145.11 139.20 144.55 12,971 +3.29(+2.33%)
Jan 15, 2015 148.61 148.61 140.70 141.26 11,015 -6.51(-4.41%)
Jan 14, 2015 147.21 148.97 144.68 147.77 17,326 -1.61(-1.08%)
Jan 13, 2015 145.32 149.52 143.43 149.38 24,957 +6.09(+4.25%)
Jan 12, 2015 142.31 146.23 138.25 143.29 32,898 +0.49(+0.34%)
Jan 09, 2015 148.75 149.73 142.66 142.80 22,051 -5.74(-3.86%)
Jan 08, 2015 148.05 148.54 144.83 148.54 30,009 +2.03(+1.39%)
Jan 07, 2015 147.42 148.05 142.59 146.51 18,584 +0.49(+0.34%)
Jan 06, 2015 146.79 148.40 143.78 146.02 20,729 -1.19(-0.81%)
Jan 05, 2015 150.50 150.50 146.72 147.21 21,504 -4.13(-2.73%)
Jan 02, 2015 153.23 153.75 148.50 151.34 22,712 -0.56(-0.37%)
Dec 31, 2014 155.68 151.90 151.90 151.90 15,128 -2.80(-1.81%)
Dec 30, 2014 155.26 156.66 153.44 154.70 13,053 -1.54(-0.99%)
Dec 29, 2014 155.47 156.71 153.02 156.24 11,777 +0.91(+0.59%)
Dec 26, 2014 153.79 156.73 152.88 155.33 7,924 +2.38(+1.56%)
Dec 24, 2014 154.28 152.95 152.95 152.95 10,142 -0.49(-0.32%)
Dec 23, 2014 152.81 155.33 148.05 153.44 23,135 +2.10(+1.39%)
Dec 22, 2014 150.15 151.55 148.57 151.34 18,621 +0.63(+0.42%)
Dec 19, 2014 149.17 151.69 148.54 150.71 43,544 +1.05(+0.70%)
Dec 18, 2014 152.81 152.81 147.38 149.66 21,034 -1.33(-0.88%)
Dec 17, 2014 145.39 151.34 142.03 150.99 25,899 +5.60(+3.85%)
Dec 16, 2014 147.35 148.40 145.18 145.39 29,148 -1.89(-1.28%)
Dec 15, 2014 147.56 149.10 146.02 147.28 21,625 +0.14(+0.10%)
Dec 12, 2014 145.39 149.10 145.39 147.14 22,088 -0.49(-0.33%)
Dec 11, 2014 148.68 149.73 146.79 147.63 15,749 -0.91(-0.61%)
Dec 10, 2014 154.00 154.63 147.84 148.54 27,083 -6.09(-3.94%)
Dec 09, 2014 150.50 154.70 147.00 154.63 18,087 +2.94(+1.94%)
Dec 08, 2014 152.60 155.47 151.20 151.69 15,612 -2.10(-1.37%)
Dec 05, 2014 155.05 156.80 152.95 153.79 16,459 -1.12(-0.72%)
Dec 04, 2014 152.67 155.33 151.48 154.91 22,043 +2.59(+1.70%)
Dec 03, 2014 149.31 153.30 149.10 152.32 24,271 +2.59(+1.73%)
Dec 02, 2014 146.93 150.99 143.56 149.73 15,088 +3.08(+2.10%)
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.