Skip to main content

Adicet Bio Inc (NQ: ACET )

1.320 -0.030 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.550 1.630 1.510 1.520 3,889,252 +0.03(+2.01%)
Apr 30, 2024 1.590 1.680 1.450 1.490 2,120,455 -0.10(-6.29%)
Apr 29, 2024 1.700 1.765 1.590 1.590 1,605,446 -0.09(-5.36%)
Apr 26, 2024 1.810 1.825 1.660 1.680 1,251,696 -0.13(-7.18%)
Apr 25, 2024 1.890 1.950 1.800 1.810 850,798 -0.06(-3.47%)
Apr 24, 2024 2.070 2.080 1.865 1.875 1,478,176 -0.23(-10.71%)
Apr 23, 2024 2.140 2.250 2.070 2.100 1,130,429 +0.10(+5.00%)
Apr 22, 2024 2.000 2.045 1.955 2.000 324,703 +0.05(+2.56%)
Apr 19, 2024 2.010 2.035 1.900 1.950 727,752 -0.07(-3.70%)
Apr 18, 2024 2.290 2.290 2.005 2.025 929,966 -0.25(-10.79%)
Apr 17, 2024 2.220 2.350 2.215 2.270 760,773 +0.08(+3.65%)
Apr 16, 2024 2.160 2.200 2.139 2.190 171,891 -0.01(-0.45%)
Apr 15, 2024 2.160 2.260 2.130 2.200 495,245 +0.04(+1.85%)
Apr 12, 2024 2.200 2.215 2.140 2.160 416,385 -0.08(-3.57%)
Apr 11, 2024 2.180 2.295 2.130 2.240 874,525 +0.09(+4.19%)
Apr 10, 2024 2.200 2.210 2.130 2.150 399,875 -0.14(-6.11%)
Apr 09, 2024 2.200 2.310 2.195 2.290 486,604 +0.11(+5.05%)
Apr 08, 2024 2.220 2.260 2.133 2.180 645,702 -0.07(-3.11%)
Apr 05, 2024 2.290 2.300 2.219 2.250 288,769 -0.03(-1.32%)
Apr 04, 2024 2.280 2.400 2.230 2.280 438,004 +0.02(+0.88%)
Apr 03, 2024 2.330 2.340 2.245 2.260 456,528 -0.10(-4.24%)
Apr 02, 2024 2.350 2.370 2.290 2.360 1,535,445 -0.04(-1.67%)
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.