Skip to main content

Adicet Bio Inc (NQ: ACET )

1.390 -0.050 (-3.47%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.370 1.450 1.335 1.440 985,303 +0.07(+5.11%)
Jul 22, 2024 1.240 1.380 1.220 1.370 1,621,273 +0.13(+10.48%)
Jul 19, 2024 1.260 1.260 1.160 1.240 1,226,251 +0.01(+0.81%)
Jul 18, 2024 1.320 1.320 1.220 1.230 983,477 -0.08(-6.11%)
Jul 17, 2024 1.280 1.350 1.250 1.310 1,392,262 +0.03(+2.34%)
Jul 16, 2024 1.250 1.305 1.210 1.280 3,148,304 +0.05(+4.07%)
Jul 15, 2024 1.220 1.280 1.180 1.230 949,931 +0.02(+1.65%)
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.