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

Adicet Bio Inc (NQ: ACET )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 221.41 225.26 210.84 211.12 33,549 -10.50(-4.74%)
Oct 29, 2015 220.50 225.40 218.54 221.62 37,258 +1.19(+0.54%)
Oct 28, 2015 210.42 220.43 210.35 220.43 38,132 +9.80(+4.65%)
Oct 27, 2015 210.49 214.75 209.51 210.63 31,515 -1.40(-0.66%)
Oct 26, 2015 212.80 213.15 209.86 212.03 20,207 -0.84(-0.39%)
Oct 23, 2015 215.25 215.25 208.74 212.87 20,529 +0.77(+0.36%)
Oct 22, 2015 208.25 214.76 207.41 212.10 39,184 +5.04(+2.43%)
Oct 21, 2015 211.68 212.76 202.23 207.06 71,710 -4.76(-2.25%)
Oct 20, 2015 217.00 218.75 211.47 211.82 25,889 -4.62(-2.13%)
Oct 19, 2015 208.67 219.41 196.07 216.44 26,460 +7.35(+3.52%)
Oct 16, 2015 209.58 211.68 204.26 209.09 26,619 -0.07(-0.03%)
Oct 15, 2015 203.21 210.14 197.98 209.16 29,407 +5.74(+2.82%)
Oct 14, 2015 201.25 207.90 200.48 203.42 26,202 +1.05(+0.52%)
Oct 13, 2015 207.13 209.43 201.39 202.37 24,076 -4.90(-2.36%)
Oct 12, 2015 196.84 208.46 195.37 207.27 38,864 +11.06(+5.64%)
Oct 09, 2015 198.94 200.34 195.51 196.21 18,361 -1.96(-0.99%)
Oct 08, 2015 199.43 201.04 194.81 198.17 23,256 -1.19(-0.60%)
Oct 07, 2015 193.06 199.43 190.40 199.36 32,854 +6.58(+3.41%)
Oct 06, 2015 197.12 199.37 190.96 192.78 18,298 -3.78(-1.92%)
Oct 05, 2015 198.31 199.19 195.30 196.56 26,087 +0.21(+0.11%)
Oct 02, 2015 190.89 199.22 187.67 196.35 37,485 +3.85(+2.00%)
Oct 01, 2015 192.08 193.69 186.55 192.50 29,160 +0.35(+0.18%)
Sep 30, 2015 193.48 195.16 188.86 192.15 36,244 +1.05(+0.55%)
Sep 29, 2015 191.24 193.55 186.24 191.10 32,382 -0.98(-0.51%)
Sep 28, 2015 199.57 213.15 191.59 192.08 49,471 -7.42(-3.72%)
Sep 25, 2015 204.54 206.50 198.87 199.50 49,883 -2.91(-1.44%)
Sep 24, 2015 203.77 205.38 198.66 202.41 31,465 -2.06(-1.01%)
Sep 23, 2015 207.41 207.62 203.24 204.47 32,926 -3.29(-1.58%)
Sep 22, 2015 208.67 211.68 204.54 207.76 30,033 -4.20(-1.98%)
Sep 21, 2015 211.89 222.25 209.51 211.96 45,682 +0.42(+0.20%)
Sep 18, 2015 205.45 214.76 204.69 211.54 126,522 +2.31(+1.10%)
Sep 17, 2015 207.62 213.50 204.68 209.23 36,607 +2.52(+1.22%)
Sep 16, 2015 200.34 208.39 199.23 206.71 32,031 +4.62(+2.29%)
Sep 15, 2015 190.75 208.74 188.15 202.09 65,066 +11.90(+6.26%)
Sep 14, 2015 188.86 191.17 184.04 190.19 44,772 +2.66(+1.42%)
Sep 11, 2015 175.21 192.01 172.62 187.53 154,092 +32.62(+21.06%)
Sep 10, 2015 154.91 156.25 152.46 154.91 23,149 -0.07(-0.05%)
Sep 09, 2015 162.05 162.05 152.74 154.98 30,011 -5.39(-3.36%)
Sep 08, 2015 157.85 161.42 156.31 160.37 23,194 +4.83(+3.11%)
Sep 04, 2015 152.74 155.54 155.54 155.54 18,257 +0.49(+0.32%)
Sep 03, 2015 153.44 156.03 152.43 155.05 19,208 +2.80(+1.84%)
Sep 02, 2015 153.93 153.93 148.44 152.25 18,736 +0.35(+0.23%)
Sep 01, 2015 154.00 155.82 150.74 151.90 15,318 -4.97(-3.17%)
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%)
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.