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

Adicet Bio Inc (NQ: ACET )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 159.11 159.39 155.40 156.87 12,052 -2.45(-1.54%)
Aug 28, 2015 156.94 159.84 155.61 159.32 14,367 +1.19(+0.75%)
Aug 27, 2015 159.60 163.24 155.05 158.13 28,513 -0.63(-0.40%)
Aug 26, 2015 157.43 159.46 153.09 158.76 17,743 +3.64(+2.35%)
Aug 25, 2015 164.57 164.57 153.86 155.12 20,518 -4.76(-2.98%)
Aug 24, 2015 162.68 165.06 154.21 159.88 28,781 -10.99(-6.43%)
Aug 21, 2015 170.94 174.16 167.22 170.87 20,686 -3.71(-2.13%)
Aug 20, 2015 175.28 175.56 172.97 174.58 19,588 -2.24(-1.27%)
Aug 19, 2015 176.33 177.94 173.53 176.82 18,494 -0.63(-0.36%)
Aug 18, 2015 177.80 178.22 175.77 177.45 12,261 -0.49(-0.28%)
Aug 17, 2015 176.12 178.43 173.25 177.94 13,456 +0.70(+0.39%)
Aug 14, 2015 175.70 178.50 173.88 177.24 12,945 +1.82(+1.04%)
Aug 13, 2015 180.81 180.81 173.67 175.42 15,870 -3.57(-1.99%)
Aug 12, 2015 174.72 179.55 172.69 178.99 23,905 +2.38(+1.35%)
Aug 11, 2015 174.16 176.75 173.67 176.61 26,605 +0.49(+0.28%)
Aug 10, 2015 171.50 176.19 169.33 176.12 34,493 +5.11(+2.99%)
Aug 07, 2015 166.67 172.48 166.53 171.01 28,186 +3.01(+1.79%)
Aug 06, 2015 164.08 168.28 161.28 168.00 25,710 +4.55(+2.78%)
Aug 05, 2015 165.06 166.32 160.72 163.45 10,688 -0.98(-0.60%)
Aug 04, 2015 163.10 166.18 162.26 164.43 8,548 +1.12(+0.69%)
Aug 03, 2015 165.48 166.18 160.79 163.31 18,451 -0.70(-0.43%)
Jul 31, 2015 163.17 166.67 162.40 164.01 9,437 +0.98(+0.60%)
Jul 30, 2015 162.54 163.52 159.99 163.03 14,880 -0.63(-0.38%)
Jul 29, 2015 165.55 166.25 163.24 163.66 10,751 -1.68(-1.02%)
Jul 28, 2015 164.92 167.93 161.42 165.34 19,629 +0.42(+0.25%)
Jul 27, 2015 166.81 167.93 162.96 164.92 22,314 -3.99(-2.36%)
Jul 24, 2015 173.46 173.46 167.37 168.91 31,541 -5.18(-2.98%)
Jul 23, 2015 179.69 179.69 172.38 174.09 24,405 -5.74(-3.19%)
Jul 22, 2015 175.56 180.95 172.41 179.83 21,377 +3.01(+1.70%)
Jul 21, 2015 178.57 181.86 171.96 176.82 27,081 -1.96(-1.10%)
Jul 20, 2015 186.13 188.93 178.43 178.78 27,056 -6.30(-3.40%)
Jul 17, 2015 187.11 187.11 179.62 185.08 38,358 -2.52(-1.34%)
Jul 16, 2015 166.32 192.78 166.32 187.60 121,126 +25.06(+15.42%)
Jul 15, 2015 162.89 165.20 162.26 162.54 16,896 -1.19(-0.73%)
Jul 14, 2015 167.23 168.84 163.17 163.73 29,033 -4.13(-2.46%)
Jul 13, 2015 167.02 169.26 166.81 167.86 9,526 +2.03(+1.22%)
Jul 10, 2015 165.76 167.44 163.87 165.83 10,148 +2.17(+1.33%)
Jul 09, 2015 167.09 169.93 163.31 163.66 16,732 -0.49(-0.30%)
Jul 08, 2015 163.17 167.93 162.47 164.15 42,767 -1.47(-0.89%)
Jul 07, 2015 167.65 167.65 160.58 165.62 38,223 -1.19(-0.71%)
Jul 06, 2015 168.14 170.10 162.82 166.81 33,355 -2.52(-1.49%)
Jul 02, 2015 170.66 169.33 169.33 169.33 18,285 -1.19(-0.70%)
Jul 01, 2015 172.90 173.60 169.75 170.52 18,156 -1.89(-1.10%)
Jun 30, 2015 172.48 174.04 171.36 172.41 12,185 +0.07(+0.04%)
Jun 29, 2015 175.77 177.10 171.92 172.34 13,795 -5.25(-2.96%)
Jun 26, 2015 178.08 179.34 174.79 177.59 91,790 +0.14(+0.08%)
Jun 25, 2015 176.12 179.62 173.32 177.45 15,794 +1.89(+1.08%)
Jun 24, 2015 178.50 179.51 174.72 175.56 12,944 -2.73(-1.53%)
Jun 23, 2015 178.50 179.20 176.82 178.29 16,900 -0.35(-0.20%)
Jun 22, 2015 178.01 180.74 177.31 178.64 11,362 +1.61(+0.91%)
Jun 19, 2015 179.20 179.62 176.75 177.03 32,103 -1.61(-0.90%)
Jun 18, 2015 176.12 181.79 175.07 178.64 19,777 +3.08(+1.75%)
Jun 17, 2015 178.15 178.15 175.00 175.56 22,516 -1.75(-0.99%)
Jun 16, 2015 172.69 177.80 172.44 177.31 17,237 +3.85(+2.22%)
Jun 15, 2015 170.17 175.00 166.88 173.46 18,668 +2.31(+1.35%)
Jun 12, 2015 169.75 173.46 169.12 171.15 16,959 +1.33(+0.78%)
Jun 11, 2015 170.59 172.76 169.40 169.82 10,476 -0.28(-0.16%)
Jun 10, 2015 168.00 170.73 167.65 170.10 29,858 +2.31(+1.38%)
Jun 09, 2015 169.61 169.93 166.04 167.79 24,084 -2.52(-1.48%)
Jun 08, 2015 174.51 174.92 169.89 170.31 17,691 -4.27(-2.45%)
Jun 05, 2015 173.25 175.00 169.47 174.58 15,675 +2.03(+1.18%)
Jun 04, 2015 172.69 174.79 170.31 172.55 19,138 +0.70(+0.41%)
Jun 03, 2015 167.02 171.99 166.81 171.85 22,936 +5.04(+3.02%)
Jun 02, 2015 167.02 169.33 165.32 166.81 12,091 -1.26(-0.75%)
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.