Adicet Bio Inc (NQ: ACET )

11.69 USD +0.16 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 11.78 11.93 11.17 11.69 228,149 +0.16(+1.39%)
Jan 27, 2022 12.12 12.51 11.45 11.53 124,528 -0.42(-3.51%)
Jan 26, 2022 13.12 13.34 11.86 11.95 151,874 -0.74(-5.83%)
Jan 25, 2022 12.61 13.18 12.23 12.69 131,874 -0.30(-2.31%)
Jan 24, 2022 11.87 13.07 11.13 12.99 404,340 +1.06(+8.89%)
Jan 21, 2022 12.57 12.84 11.78 11.93 392,750 -0.76(-5.99%)
Jan 20, 2022 12.83 13.74 12.64 12.69 157,775 -0.23(-1.78%)
Jan 19, 2022 13.14 13.47 12.84 12.92 245,299 -0.23(-1.75%)
Jan 18, 2022 14.41 14.47 13.09 13.15 347,077 -1.41(-9.68%)
Jan 14, 2022 14.56 0 +0.34(+2.39%)
Jan 13, 2022 15.07 15.25 14.17 14.22 257,877 -0.70(-4.69%)
Jan 12, 2022 15.33 15.61 14.70 14.92 207,910 -0.41(-2.67%)
Jan 11, 2022 14.70 15.60 14.70 15.33 213,723 +0.57(+3.86%)
Jan 10, 2022 15.18 15.26 14.54 14.76 369,024 -0.76(-4.90%)
Jan 07, 2022 16.13 16.65 15.25 15.52 247,778 -0.49(-3.06%)
Jan 06, 2022 16.85 16.98 15.78 16.01 329,106 -0.97(-5.71%)
Jan 05, 2022 16.82 17.40 16.02 16.98 452,838 -0.01(-0.06%)
Jan 04, 2022 18.49 18.49 16.53 16.99 535,979 -1.34(-7.31%)
Jan 03, 2022 17.76 18.43 17.12 18.33 565,462 +0.84(+4.80%)
Dec 31, 2021 16.53 17.50 16.53 17.49 351,322 +0.95(+5.74%)
Dec 30, 2021 15.86 17.01 15.86 16.54 278,913 +0.47(+2.92%)
Dec 29, 2021 15.27 16.17 14.91 16.07 182,754 +0.63(+4.08%)
Dec 28, 2021 15.29 16.17 15.29 15.44 181,069 -0.07(-0.45%)
Dec 27, 2021 15.81 16.21 15.15 15.51 167,622 -0.41(-2.58%)
Dec 23, 2021 16.01 16.42 15.62 15.92 196,660 +0.26(+1.66%)
Dec 22, 2021 16.11 16.49 15.39 15.66 312,129 -0.85(-5.15%)
Dec 21, 2021 15.51 16.58 15.24 16.51 443,924 +1.44(+9.56%)
Dec 20, 2021 15.50 16.22 14.57 15.07 616,474 -0.78(-4.92%)
Dec 17, 2021 14.35 16.11 14.06 15.85 907,464 +1.61(+11.31%)
Dec 16, 2021 14.20 15.14 13.53 14.24 351,993 -0.39(-2.67%)
Dec 15, 2021 14.43 15.00 12.92 14.63 1,040,886 +0.36(+2.52%)
Dec 14, 2021 14.77 15.38 13.95 14.27 451,862 -0.72(-4.80%)
Dec 13, 2021 14.35 15.07 14.07 14.99 453,116 +1.10(+7.92%)
Dec 10, 2021 14.01 14.39 13.64 13.89 636,395 +0.15(+1.09%)
Dec 09, 2021 14.89 15.36 13.73 13.74 1,339,170 -1.55(-10.14%)
Dec 08, 2021 15.13 15.77 14.10 15.29 4,787,012 +0.80(+5.52%)
Dec 07, 2021 13.24 15.28 12.88 14.49 4,545,183 +0.92(+6.78%)
Dec 06, 2021 13.65 15.67 12.40 13.57 48,539,384 +3.77(+38.47%)
Dec 03, 2021 10.45 10.45 9.540 9.800 273,581 -0.55(-5.31%)
Dec 02, 2021 10.08 10.70 9.773 10.35 303,830 +0.17(+1.67%)
Dec 01, 2021 10.69 10.85 10.18 10.18 1,078,602 -0.46(-4.32%)
Nov 30, 2021 9.540 10.77 9.540 10.64 267,724 +1.12(+11.76%)
Nov 29, 2021 9.440 9.910 9.429 9.520 194,300 +0.12(+1.28%)
Nov 26, 2021 9.620 9.620 9.290 9.400 51,790 -0.45(-4.57%)
Nov 24, 2021 9.460 9.880 9.350 9.850 126,558 +0.34(+3.58%)
Nov 23, 2021 9.040 9.630 9.040 9.510 58,853 +0.18(+1.93%)
Nov 22, 2021 9.340 9.460 9.170 9.330 71,269 +0.02(+0.21%)
Nov 19, 2021 9.310 9.460 9.260 9.310 42,297 -0.08(-0.85%)
Nov 18, 2021 9.410 9.410 9.280 9.390 61,062 +0.00(+0.00%)
Nov 17, 2021 9.350 9.715 9.210 9.390 77,697 +0.02(+0.21%)
Nov 16, 2021 9.250 9.440 9.160 9.370 34,142 +0.02(+0.21%)
Nov 15, 2021 9.700 9.705 9.220 9.350 88,480 -0.40(-4.10%)
Nov 12, 2021 9.660 9.880 9.440 9.750 40,747 +0.17(+1.77%)
Nov 11, 2021 9.150 9.690 9.150 9.580 49,104 +0.39(+4.24%)
Nov 10, 2021 9.290 9.190 657,860 -0.09(-0.97%)
Nov 09, 2021 9.280 9.350 9.070 9.280 79,996 -0.04(-0.43%)
Nov 08, 2021 9.340 9.430 9.130 9.320 111,605 +0.12(+1.30%)
Nov 05, 2021 9.380 9.380 9.070 9.200 40,694 -0.03(-0.33%)
Nov 04, 2021 9.360 9.360 9.080 9.230 38,854 -0.08(-0.86%)
Nov 03, 2021 9.220 9.365 9.000 9.310 85,918 +0.06(+0.65%)
Nov 02, 2021 9.230 9.447 9.030 9.250 66,645 +0.12(+1.31%)
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.