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

Adicet Bio, Inc. - Common Stock (NQ: ACET )

0.9600 +0.0438 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.9200 0.9600 0.8826 0.9600 318,182 +0.04(+4.78%)
Dec 24, 2024 0.8931 0.9300 0.8512 0.9162 544,021 +0.02(+2.52%)
Dec 23, 2024 0.9100 0.9107 0.8600 0.8937 493,243 -0.02(-1.79%)
Dec 20, 2024 0.8790 0.9171 0.8600 0.9100 632,175 +0.06(+7.03%)
Dec 19, 2024 0.9200 0.9225 0.8100 0.8502 825,370 -0.05(-5.05%)
Dec 18, 2024 0.9600 0.9760 0.8778 0.8954 565,477 -0.06(-6.28%)
Dec 17, 2024 0.9400 0.9800 0.9103 0.9554 480,357 -0.01(-0.75%)
Dec 16, 2024 0.9648 0.9774 0.9220 0.9626 538,063 -0.00(-0.23%)
Dec 13, 2024 0.9600 0.9776 0.9100 0.9648 699,979 -0.01(-0.99%)
Dec 12, 2024 1.020 1.040 0.9600 0.9744 454,203 -0.05(-4.47%)
Dec 11, 2024 1.060 1.060 1.010 1.020 254,362 -0.04(-3.77%)
Dec 10, 2024 1.040 1.100 1.030 1.060 482,172 +0.00(+0.00%)
Dec 09, 2024 1.060 1.123 1.040 1.060 374,609 +0.01(+0.95%)
Dec 06, 2024 0.9700 1.060 0.9612 1.050 354,435 +0.06(+6.34%)
Dec 05, 2024 1.020 1.020 0.9200 0.9874 986,832 -0.03(-2.72%)
Dec 04, 2024 1.090 1.130 0.9900 1.015 978,688 -0.09(-7.73%)
Dec 03, 2024 1.100 1.130 1.050 1.100 760,360 -0.02(-1.79%)
Dec 02, 2024 1.140 1.190 1.100 1.120 787,686 -0.01(-0.88%)
Nov 29, 2024 1.120 1.160 1.090 1.130 617,002 +0.02(+1.80%)
Nov 27, 2024 0.9900 1.120 0.9600 1.110 1,312,586 +0.15(+15.59%)
Nov 26, 2024 0.9300 1.010 0.9301 0.9603 1,481,590 +0.06(+6.23%)
Nov 25, 2024 0.9073 0.9411 0.8948 0.9040 1,633,262 +0.00(+0.44%)
Nov 22, 2024 0.9100 0.9500 0.8860 0.9000 1,172,256 -0.01(-1.53%)
Nov 21, 2024 0.9700 0.9802 0.9116 0.9140 858,194 -0.05(-5.49%)
Nov 20, 2024 1.040 1.060 0.9433 0.9671 1,034,559 -0.06(-6.11%)
Nov 19, 2024 0.9900 1.090 0.9850 1.030 628,029 +0.06(+6.42%)
Nov 18, 2024 1.000 1.010 0.9496 0.9679 688,704 +0.02(+2.22%)
Nov 15, 2024 1.010 1.040 0.9300 0.9469 1,102,165 -0.10(-9.82%)
Nov 14, 2024 1.150 1.170 1.030 1.050 947,134 -0.09(-7.89%)
Nov 13, 2024 1.200 1.210 1.110 1.140 1,093,503 -0.06(-5.00%)
Nov 12, 2024 1.280 1.280 1.180 1.200 839,996 -0.06(-4.76%)
Nov 11, 2024 1.310 1.335 1.220 1.260 678,911 -0.05(-3.82%)
Nov 08, 2024 1.330 1.400 1.280 1.310 550,748 -0.02(-1.50%)
Nov 07, 2024 1.300 1.380 1.300 1.330 501,485 +0.03(+2.31%)
Nov 06, 2024 1.310 1.340 1.270 1.300 480,208 -0.01(-0.76%)
Nov 05, 2024 1.260 1.390 1.250 1.310 499,550 +0.05(+3.97%)
Nov 04, 2024 1.250 1.300 1.200 1.260 477,366 +0.01(+0.80%)
Nov 01, 2024 1.300 1.300 1.250 1.250 246,948 -0.03(-2.34%)
Oct 31, 2024 1.380 1.420 1.260 1.280 291,013 -0.08(-5.88%)
Oct 30, 2024 1.400 1.430 1.350 1.360 261,756 -0.05(-3.55%)
Oct 29, 2024 1.430 1.450 1.410 1.410 158,061 -0.02(-1.40%)
Oct 28, 2024 1.410 1.480 1.410 1.430 161,106 +0.03(+2.14%)
Oct 25, 2024 1.410 1.460 1.400 1.400 118,136 -0.02(-1.41%)
Oct 24, 2024 1.460 1.460 1.400 1.420 180,255 -0.02(-1.39%)
Oct 23, 2024 1.500 1.520 1.425 1.440 181,228 -0.08(-5.26%)
Oct 22, 2024 1.460 1.540 1.460 1.520 316,411 +0.03(+2.01%)
Oct 21, 2024 1.460 1.510 1.420 1.490 238,300 +0.04(+2.76%)
Oct 18, 2024 1.460 1.510 1.450 1.450 178,630 -0.03(-2.03%)
Oct 17, 2024 1.500 1.500 1.450 1.480 201,337 -0.01(-0.67%)
Oct 16, 2024 1.440 1.510 1.390 1.490 555,961 +0.09(+6.43%)
Oct 15, 2024 1.380 1.420 1.380 1.400 205,037 +0.02(+1.45%)
Oct 14, 2024 1.390 1.400 1.360 1.380 236,042 -0.01(-0.72%)
Oct 11, 2024 1.410 1.440 1.360 1.390 244,079 -0.01(-0.71%)
Oct 10, 2024 1.410 1.445 1.370 1.400 253,701 -0.02(-1.41%)
Oct 09, 2024 1.440 1.440 1.400 1.420 226,077 -0.01(-0.70%)
Oct 08, 2024 1.410 1.460 1.390 1.430 208,053 +0.02(+1.42%)
Oct 07, 2024 1.420 1.490 1.380 1.410 190,711 -0.01(-0.70%)
Oct 04, 2024 1.420 1.450 1.400 1.420 122,160 +0.00(+0.00%)
Oct 03, 2024 1.470 1.470 1.390 1.420 246,766 -0.07(-4.70%)
Oct 02, 2024 1.400 1.500 1.370 1.490 2,506,224 +0.07(+4.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.