MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.210 -0.050 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 1.260 1.270 1.200 1.210 1,117,667 -0.05(-3.97%)
Jul 11, 2024 1.260 1.280 1.220 1.260 975,335 -0.01(-0.79%)
Jul 10, 2024 1.220 1.300 1.205 1.270 1,239,082 +0.06(+4.96%)
Jul 09, 2024 1.180 1.230 1.170 1.210 1,139,113 +0.04(+3.42%)
Jul 08, 2024 1.200 1.200 1.150 1.170 1,966,375 +0.10(+9.35%)
Jul 05, 2024 1.100 1.130 1.070 1.070 721,545 -0.02(-1.83%)
Jul 03, 2024 1.100 1.120 1.050 1.090 830,888 -0.01(-0.91%)
Jul 02, 2024 1.160 1.160 1.090 1.100 1,185,773 -0.05(-4.35%)
Jul 01, 2024 1.220 1.240 1.150 1.150 1,657,682 -0.06(-4.96%)
Jun 28, 2024 1.340 1.340 1.210 1.210 8,136,939 -0.13(-9.70%)
Jun 27, 2024 1.340 1.380 1.270 1.340 626,713 +0.00(+0.00%)
Jun 26, 2024 1.440 1.475 1.320 1.340 1,003,179 -0.13(-8.84%)
Jun 25, 2024 1.470 1.500 1.410 1.470 964,281 -0.03(-2.00%)
Jun 24, 2024 1.400 1.515 1.400 1.500 3,261,228 +0.13(+9.49%)
Jun 21, 2024 1.360 1.400 1.360 1.370 534,607 +0.01(+0.74%)
Jun 20, 2024 1.340 1.400 1.330 1.360 475,992 +0.02(+1.49%)
Jun 18, 2024 1.300 1.380 1.300 1.340 435,229 +0.02(+1.52%)
Jun 17, 2024 1.340 1.340 1.300 1.320 612,274 -0.03(-2.22%)
Jun 14, 2024 1.460 1.480 1.340 1.350 495,902 -0.10(-6.90%)
Jun 13, 2024 1.420 1.490 1.360 1.450 577,494 +0.05(+3.57%)
Jun 12, 2024 1.320 1.430 1.300 1.400 720,813 +0.11(+8.53%)
Jun 11, 2024 1.280 1.310 1.245 1.290 920,179 -0.02(-1.53%)
Jun 10, 2024 1.370 1.380 1.270 1.310 558,318 -0.04(-2.96%)
Jun 07, 2024 1.400 1.400 1.322 1.350 665,463 -0.05(-3.57%)
Jun 06, 2024 1.440 1.500 1.380 1.400 898,850 -0.04(-2.78%)
Jun 05, 2024 1.430 1.500 1.405 1.440 1,443,524 +0.08(+5.88%)
Jun 04, 2024 1.460 1.460 1.350 1.360 775,306 -0.08(-5.56%)
Jun 03, 2024 1.500 1.590 1.440 1.440 421,320 -0.01(-0.69%)
May 31, 2024 1.500 1.526 1.420 1.450 452,774 -0.03(-2.03%)
May 30, 2024 1.470 1.520 1.420 1.480 291,535 +0.03(+2.07%)
May 29, 2024 1.510 1.525 1.450 1.450 446,691 -0.11(-7.05%)
May 28, 2024 1.510 1.630 1.500 1.560 685,815 +0.07(+4.70%)
May 24, 2024 1.530 1.550 1.475 1.490 480,553 -0.04(-2.61%)
May 23, 2024 1.640 1.650 1.530 1.530 511,116 -0.10(-6.13%)
May 22, 2024 1.600 1.680 1.600 1.630 496,426 +0.02(+1.24%)
May 21, 2024 1.620 1.710 1.585 1.610 519,755 -0.01(-0.62%)
May 20, 2024 1.610 1.640 1.530 1.620 635,811 +0.02(+1.25%)
May 17, 2024 1.580 1.680 1.575 1.600 1,057,922 +0.03(+1.91%)
May 16, 2024 1.430 1.590 1.400 1.570 846,595 +0.17(+12.14%)
May 15, 2024 1.410 1.530 1.380 1.400 2,665,164 +0.07(+5.26%)
May 14, 2024 1.490 1.510 1.330 1.330 1,225,425 -0.11(-7.64%)
May 13, 2024 1.500 1.555 1.430 1.440 877,398 -0.03(-2.04%)
May 10, 2024 1.730 1.730 1.460 1.470 939,720 -0.16(-9.82%)
May 09, 2024 1.660 1.700 1.620 1.630 440,942 -0.02(-1.21%)
May 08, 2024 1.700 1.810 1.630 1.650 1,001,437 -0.08(-4.62%)
May 07, 2024 1.670 1.865 1.660 1.730 1,612,871 +0.04(+2.37%)
May 06, 2024 1.490 1.710 1.490 1.690 3,095,205 +0.24(+16.55%)
May 03, 2024 1.450 1.560 1.400 1.450 4,866,272 +0.04(+2.84%)
May 02, 2024 1.510 1.550 1.390 1.410 4,873,823 -0.11(-7.24%)
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.
TOP
Email a Story