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

Adicet Bio Inc (NQ: ACET )

1.680 -0.130 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Feb 01, 2024 3.000 3.120 2.725 3.090 1,668,810 +0.10(+3.34%)
Jan 31, 2024 2.870 3.240 2.800 2.990 1,992,143 +0.10(+3.46%)
Jan 30, 2024 2.940 3.258 2.855 2.890 2,115,020 -0.11(-3.67%)
Jan 29, 2024 2.660 3.059 2.600 3.000 7,752,870 +0.47(+18.58%)
Jan 26, 2024 2.500 2.555 2.435 2.530 706,316 +0.06(+2.43%)
Jan 25, 2024 2.410 2.510 2.370 2.470 936,473 +0.07(+2.92%)
Jan 24, 2024 2.540 2.590 2.380 2.400 782,291 -0.11(-4.38%)
Jan 23, 2024 2.630 2.680 2.390 2.510 5,117,089 +0.03(+1.21%)
Jan 22, 2024 2.550 2.600 2.400 2.480 335,434 +0.04(+1.64%)
Jan 19, 2024 2.440 2.460 2.315 2.440 265,103 -0.00(-0.20%)
Jan 18, 2024 2.740 2.740 2.410 2.445 530,083 -0.30(-10.77%)
Jan 17, 2024 2.900 2.910 2.575 2.740 730,704 -0.26(-8.67%)
Jan 16, 2024 3.370 3.400 2.860 3.000 1,121,034 -0.33(-9.91%)
Jan 12, 2024 3.120 3.430 3.015 3.330 1,100,002 +0.29(+9.54%)
Jan 11, 2024 3.320 3.320 2.940 3.040 862,278 -0.31(-9.25%)
Jan 10, 2024 3.450 3.670 3.000 3.350 6,727,975 -0.10(-2.90%)
Jan 09, 2024 2.520 3.770 2.490 3.450 7,211,500 +0.99(+40.24%)
Jan 08, 2024 2.440 2.520 2.220 2.460 1,813,619 +0.04(+1.65%)
Jan 05, 2024 2.110 2.520 2.020 2.420 2,882,289 +0.26(+12.04%)
Jan 04, 2024 2.000 2.370 1.960 2.160 3,297,256 +0.40(+22.73%)
Jan 03, 2024 2.040 2.050 1.750 1.760 605,376 -0.25(-12.44%)
Jan 02, 2024 1.890 2.120 1.860 2.010 830,292 +0.12(+6.35%)
Dec 29, 2023 1.750 1.910 1.700 1.890 624,769 +0.15(+8.62%)
Dec 28, 2023 1.730 1.780 1.700 1.740 296,748 -0.02(-1.14%)
Dec 27, 2023 1.670 1.760 1.643 1.760 372,146 +0.10(+6.02%)
Dec 26, 2023 1.670 1.730 1.600 1.660 509,459 +0.02(+1.22%)
Dec 22, 2023 1.510 1.650 1.510 1.640 521,647 +0.16(+10.81%)
Dec 21, 2023 1.510 1.600 1.475 1.480 264,205 +0.02(+1.37%)
Dec 20, 2023 1.590 1.640 1.450 1.460 1,647,246 -0.12(-7.89%)
Dec 19, 2023 1.470 1.630 1.440 1.585 373,692 +0.14(+9.69%)
Dec 18, 2023 1.620 1.620 1.420 1.445 326,890 -0.15(-9.12%)
Dec 15, 2023 1.660 1.660 1.560 1.590 923,773 -0.06(-3.64%)
Dec 14, 2023 1.520 1.660 1.500 1.650 947,453 +0.13(+8.55%)
Dec 13, 2023 1.400 1.550 1.360 1.520 400,410 +0.15(+10.95%)
Dec 12, 2023 1.300 1.415 1.250 1.370 458,930 +0.05(+3.79%)
Dec 11, 2023 1.500 1.510 1.310 1.320 856,328 -0.06(-4.35%)
Dec 08, 2023 1.380 1.405 1.270 1.380 303,863 +0.01(+0.73%)
Dec 07, 2023 1.330 1.400 1.250 1.370 287,633 +0.06(+4.58%)
Dec 06, 2023 1.220 1.350 1.220 1.310 282,821 +0.10(+8.26%)
Dec 05, 2023 1.250 1.290 1.180 1.210 354,201 -0.03(-2.42%)
Dec 04, 2023 1.250 1.298 1.200 1.240 345,446 +0.01(+0.81%)
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.