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 29, 2016 152.39 155.26 149.94 150.15 27,504 -2.80(-1.83%)
Feb 26, 2016 154.35 154.91 150.57 152.95 37,632 -0.56(-0.36%)
Feb 25, 2016 155.89 156.22 150.12 153.51 26,366 -1.89(-1.22%)
Feb 24, 2016 151.06 156.17 150.15 155.40 20,473 +2.10(+1.37%)
Feb 23, 2016 148.05 157.43 147.00 153.30 59,366 +5.04(+3.40%)
Feb 22, 2016 146.37 149.66 145.60 148.26 21,799 +2.87(+1.97%)
Feb 19, 2016 141.05 146.86 138.81 145.39 25,357 +3.99(+2.82%)
Feb 18, 2016 142.31 144.13 140.00 141.40 18,015 -1.33(-0.93%)
Feb 17, 2016 146.79 151.62 142.31 142.73 34,426 -2.94(-2.02%)
Feb 16, 2016 141.05 146.30 139.59 145.67 28,758 +6.51(+4.68%)
Feb 12, 2016 140.21 139.16 139.16 139.16 22,471 +0.77(+0.56%)
Feb 11, 2016 136.92 139.86 134.43 138.39 18,640 -0.49(-0.35%)
Feb 10, 2016 146.86 148.96 138.46 138.88 26,273 -6.65(-4.57%)
Feb 09, 2016 143.22 147.70 141.19 145.53 35,011 +0.35(+0.24%)
Feb 08, 2016 145.25 145.60 138.35 145.18 39,181 +2.80(+1.97%)
Feb 05, 2016 158.34 158.34 142.17 142.38 65,315 -18.48(-11.49%)
Feb 04, 2016 157.15 161.84 155.05 160.86 29,983 +3.43(+2.18%)
Feb 03, 2016 157.22 159.18 151.48 157.43 28,039 +1.47(+0.94%)
Feb 02, 2016 158.62 158.66 154.21 155.96 10,385 -4.34(-2.71%)
Feb 01, 2016 159.25 161.35 156.10 160.30 30,317 +0.35(+0.22%)
Jan 29, 2016 157.01 161.56 156.38 159.95 29,430 +3.64(+2.33%)
Jan 28, 2016 158.97 159.18 155.33 156.31 13,916 -1.40(-0.89%)
Jan 27, 2016 161.70 162.96 156.10 157.71 27,749 -4.34(-2.68%)
Jan 26, 2016 164.64 165.76 161.42 162.05 28,742 -2.17(-1.32%)
Jan 25, 2016 164.43 166.46 163.45 164.22 26,665 -0.91(-0.55%)
Jan 22, 2016 161.63 165.41 157.85 165.13 22,950 +3.85(+2.39%)
Jan 21, 2016 162.75 164.92 159.32 161.28 37,910 -1.33(-0.82%)
Jan 20, 2016 156.73 165.20 155.05 162.61 34,072 +3.50(+2.20%)
Jan 19, 2016 163.24 165.55 155.33 159.11 35,959 -2.03(-1.26%)
Jan 15, 2016 152.53 161.14 161.14 161.14 44,114 +4.27(+2.72%)
Jan 14, 2016 151.83 159.11 150.50 156.87 24,736 +5.53(+3.65%)
Jan 13, 2016 157.36 159.39 149.80 151.34 42,647 -5.74(-3.65%)
Jan 12, 2016 156.80 162.33 153.79 157.08 21,064 +2.10(+1.36%)
Jan 11, 2016 155.61 158.06 153.37 154.98 19,995 +0.21(+0.14%)
Jan 08, 2016 160.16 161.98 154.70 154.77 38,886 -4.48(-2.81%)
Jan 07, 2016 162.89 165.13 159.04 159.25 30,323 -7.00(-4.21%)
Jan 06, 2016 166.11 168.07 164.99 166.25 33,827 -2.10(-1.25%)
Jan 05, 2016 174.37 180.88 167.72 168.35 40,089 -5.04(-2.91%)
Jan 04, 2016 185.29 188.30 172.76 173.39 46,198 -15.47(-8.19%)
Dec 31, 2015 188.93 188.86 188.86 188.86 45,285 +0.42(+0.22%)
Dec 30, 2015 190.40 193.20 175.07 188.44 27,280 -2.87(-1.50%)
Dec 29, 2015 190.61 195.58 188.02 191.31 33,233 +1.47(+0.77%)
Dec 28, 2015 193.69 195.97 187.67 189.84 28,178 -4.41(-2.27%)
Dec 24, 2015 196.70 194.25 194.25 194.25 22,014 -0.42(-0.22%)
Dec 23, 2015 196.49 198.91 192.92 194.67 37,071 -1.19(-0.61%)
Dec 22, 2015 195.09 198.80 192.57 195.86 40,338 +0.91(+0.47%)
Dec 21, 2015 195.65 198.10 191.80 194.95 47,447 +0.42(+0.22%)
Dec 18, 2015 197.05 198.80 191.38 194.53 140,310 -2.52(-1.28%)
Dec 17, 2015 190.54 198.52 188.58 197.05 54,264 +7.70(+4.07%)
Dec 16, 2015 181.72 189.56 181.58 189.35 59,597 +8.61(+4.76%)
Dec 15, 2015 183.61 191.80 177.38 180.74 42,523 -1.96(-1.07%)
Dec 14, 2015 177.80 183.05 171.57 182.70 68,913 +4.66(+2.61%)
Dec 11, 2015 178.08 197.65 174.95 178.04 35,510 -4.09(-2.25%)
Dec 10, 2015 187.39 192.78 180.88 182.14 31,639 -5.18(-2.77%)
Dec 09, 2015 187.32 190.40 184.80 187.32 45,957 +0.00(+0.00%)
Dec 08, 2015 185.50 189.77 182.42 187.32 29,964 -1.26(-0.67%)
Dec 07, 2015 189.91 191.73 185.50 188.58 35,642 -2.03(-1.07%)
Dec 04, 2015 192.15 193.90 189.00 190.61 33,811 -1.05(-0.55%)
Dec 03, 2015 196.70 199.22 191.17 191.66 40,526 -4.83(-2.46%)
Dec 02, 2015 198.31 199.85 195.41 196.49 39,295 -3.01(-1.51%)
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.