Skip to main content

Adicet Bio Inc (NQ: ACET )

1.950 -0.075 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.350 2.430 2.280 2.400 669,967 +0.05(+2.13%)
Mar 28, 2024 2.330 2.395 2.310 2.350 534,078 +0.02(+0.86%)
Mar 27, 2024 2.260 2.340 2.200 2.330 613,258 +0.09(+4.02%)
Mar 26, 2024 2.290 2.290 2.115 2.240 804,996 +0.04(+1.82%)
Mar 25, 2024 2.160 2.345 2.160 2.200 645,344 +0.01(+0.46%)
Mar 22, 2024 2.060 2.240 2.020 2.190 944,774 +0.15(+7.35%)
Mar 21, 2024 2.140 2.220 2.030 2.040 1,743,729 -0.10(-4.67%)
Mar 20, 2024 2.220 2.250 2.060 2.140 1,660,499 +0.11(+5.42%)
Mar 19, 2024 1.970 2.060 1.930 2.030 1,116,710 +0.08(+4.10%)
Mar 18, 2024 2.010 2.060 1.880 1.950 1,173,011 -0.05(-2.50%)
Mar 15, 2024 2.080 2.120 2.000 2.000 6,485,265 -0.05(-2.44%)
Mar 14, 2024 2.250 2.295 2.050 2.050 1,683,000 -0.20(-8.89%)
Mar 13, 2024 2.360 2.420 2.240 2.250 809,144 -0.11(-4.66%)
Mar 12, 2024 2.460 2.480 2.340 2.360 833,230 -0.10(-4.07%)
Mar 11, 2024 2.430 2.510 2.425 2.460 2,734,385 +0.03(+1.23%)
Mar 08, 2024 2.410 2.515 2.410 2.430 4,307,523 +0.04(+1.67%)
Mar 07, 2024 2.420 2.450 2.360 2.390 497,023 -0.01(-0.42%)
Mar 06, 2024 2.320 2.420 2.320 2.400 589,683 +0.08(+3.45%)
Mar 05, 2024 2.370 2.400 2.250 2.320 846,099 -0.06(-2.52%)
Mar 04, 2024 2.450 2.540 2.261 2.380 1,322,131 -0.02(-0.83%)
Mar 01, 2024 2.360 2.410 2.303 2.400 929,706 +0.05(+2.13%)
Feb 29, 2024 2.380 2.405 2.260 2.350 968,191 +0.02(+0.86%)
Feb 28, 2024 2.450 2.470 2.315 2.330 1,024,910 -0.06(-2.51%)
Feb 27, 2024 2.420 2.505 2.351 2.390 2,598,573 -0.03(-1.24%)
Feb 26, 2024 2.610 2.610 2.360 2.420 1,436,599 -0.05(-2.02%)
Feb 23, 2024 2.490 2.520 2.380 2.470 1,815,184 +0.03(+1.23%)
Feb 22, 2024 2.690 2.740 2.430 2.440 2,292,133 -0.25(-9.29%)
Feb 21, 2024 2.800 2.880 2.660 2.690 2,883,579 -0.16(-5.61%)
Feb 20, 2024 2.940 3.040 2.805 2.850 982,421 -0.09(-3.06%)
Feb 16, 2024 2.980 3.005 2.880 2.940 539,806 -0.06(-2.00%)
Feb 15, 2024 2.920 3.010 2.855 3.000 1,130,110 +0.10(+3.45%)
Feb 14, 2024 2.850 2.960 2.605 2.900 1,470,841 +0.13(+4.69%)
Feb 13, 2024 3.100 3.100 2.715 2.770 2,200,920 -0.35(-11.22%)
Feb 12, 2024 3.250 3.470 3.120 3.120 1,183,313 -0.15(-4.59%)
Feb 09, 2024 3.390 3.500 3.100 3.270 2,038,386 -0.11(-3.25%)
Feb 08, 2024 3.180 3.400 3.125 3.380 2,223,085 +0.17(+5.30%)
Feb 07, 2024 3.250 3.280 3.040 3.210 1,858,189 +0.02(+0.63%)
Feb 06, 2024 3.230 3.620 3.100 3.190 2,212,409 +0.07(+2.24%)
Feb 05, 2024 2.960 3.120 2.850 3.120 1,250,386 +0.12(+4.00%)
Feb 02, 2024 3.050 3.130 2.835 3.000 920,496 -0.09(-2.91%)
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.