Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adicet Bio Inc
(NQ:
ACET
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
8.570
8.720
8.360
8.600
50,449
-0.09(-1.04%)
Oct 28, 2021
8.750
8.963
8.580
8.690
57,988
-0.02(-0.23%)
Oct 27, 2021
8.340
8.870
8.100
8.710
94,958
+0.51(+6.22%)
Oct 26, 2021
7.830
8.300
8.200
50,435
+0.32(+4.06%)
Oct 25, 2021
8.090
8.100
7.707
7.880
44,130
-0.22(-2.72%)
Oct 22, 2021
8.530
8.530
8.010
8.100
53,560
-0.45(-5.26%)
Oct 21, 2021
8.460
8.870
8.450
8.550
73,474
+0.12(+1.42%)
Oct 20, 2021
8.660
8.790
8.310
8.430
59,369
-0.31(-3.55%)
Oct 19, 2021
7.960
8.820
7.850
8.740
154,892
+0.89(+11.34%)
Oct 18, 2021
7.860
8.190
7.800
7.850
44,481
-0.19(-2.36%)
Oct 15, 2021
8.140
8.310
7.860
8.040
85,021
+0.07(+0.88%)
Oct 14, 2021
8.030
8.100
7.850
7.970
35,019
-0.05(-0.62%)
Oct 13, 2021
7.192
8.140
7.192
8.020
110,709
+0.64(+8.67%)
Oct 12, 2021
7.410
7.420
7.260
7.380
13,985
-0.03(-0.40%)
Oct 11, 2021
7.410
7.470
7.170
7.410
24,978
+0.04(+0.54%)
Oct 08, 2021
7.590
7.590
7.259
7.370
47,391
-0.23(-3.03%)
Oct 07, 2021
7.390
7.750
7.130
7.600
63,229
+0.23(+3.12%)
Oct 06, 2021
7.360
7.430
7.160
7.370
47,872
-0.13(-1.73%)
Oct 05, 2021
8.200
8.200
7.260
7.500
92,324
-0.69(-8.42%)
Oct 04, 2021
8.090
8.270
7.700
8.190
66,439
+0.06(+0.74%)
Oct 01, 2021
7.810
8.130
7.730
8.130
43,792
+0.29(+3.70%)
Sep 30, 2021
8.110
8.110
7.730
7.840
46,146
-0.20(-2.49%)
Sep 29, 2021
8.390
8.425
7.830
8.040
76,741
-0.32(-3.83%)
Sep 28, 2021
7.890
8.420
7.810
8.360
128,098
+0.57(+7.32%)
Sep 27, 2021
7.560
8.000
7.370
7.790
353,257
+0.19(+2.50%)
Sep 24, 2021
7.320
7.890
7.250
7.600
170,597
+0.32(+4.40%)
Sep 23, 2021
7.020
7.390
7.010
7.280
45,989
+0.27(+3.85%)
Sep 22, 2021
7.050
7.106
6.960
7.010
35,389
-0.04(-0.57%)
Sep 21, 2021
6.940
7.170
6.870
7.050
44,952
+0.16(+2.32%)
Sep 20, 2021
7.150
7.274
6.750
6.890
109,131
-0.30(-4.17%)
Sep 17, 2021
7.080
7.280
7.060
7.190
92,575
+0.15(+2.13%)
Sep 16, 2021
7.030
7.650
6.950
7.040
43,571
-0.02(-0.28%)
Sep 15, 2021
7.210
7.340
7.000
7.060
56,751
-0.18(-2.49%)
Sep 14, 2021
7.550
7.940
7.200
7.240
63,646
-0.25(-3.34%)
Sep 13, 2021
7.700
7.823
7.480
7.490
16,216
-0.12(-1.58%)
Sep 10, 2021
7.980
7.980
7.610
7.610
41,134
-0.22(-2.81%)
Sep 09, 2021
8.030
8.320
7.790
7.830
65,767
-0.13(-1.63%)
Sep 08, 2021
7.940
8.100
7.700
7.960
106,614
+0.11(+1.40%)
Sep 07, 2021
7.900
8.020
7.710
7.850
75,055
-0.11(-1.38%)
Sep 03, 2021
8.350
8.380
7.830
7.960
40,803
-0.39(-4.67%)
Sep 02, 2021
8.290
8.580
8.028
8.350
62,683
+0.06(+0.72%)
Sep 01, 2021
8.300
8.460
8.050
8.290
63,391
-0.06(-0.72%)
Aug 31, 2021
7.990
8.410
7.990
8.350
115,422
+0.35(+4.37%)
Aug 30, 2021
8.130
8.180
7.850
8.000
66,096
-0.07(-0.87%)
Aug 27, 2021
7.710
8.275
7.700
8.070
77,619
+0.37(+4.81%)
Aug 26, 2021
7.350
7.770
7.300
7.700
92,266
+0.36(+4.90%)
Aug 25, 2021
7.260
7.540
7.260
7.340
67,914
+0.07(+0.96%)
Aug 24, 2021
7.200
7.328
7.125
7.270
120,255
+0.02(+0.28%)
Aug 23, 2021
6.930
7.310
6.810
7.250
96,335
+0.33(+4.77%)
Aug 20, 2021
6.250
6.930
6.250
6.920
99,492
+0.63(+10.02%)
Aug 19, 2021
6.740
6.750
6.260
6.290
80,246
-0.44(-6.54%)
Aug 18, 2021
6.660
7.120
6.639
6.730
91,793
+0.00(+0.00%)
Aug 17, 2021
7.020
7.401
6.610
6.730
135,929
-0.37(-5.21%)
Aug 16, 2021
7.780
8.200
7.020
7.100
79,321
-0.63(-8.15%)
Aug 13, 2021
7.290
7.730
7.160
7.730
135,677
+0.60(+8.42%)
Aug 12, 2021
7.090
7.210
6.863
7.130
67,697
-0.02(-0.28%)
Aug 11, 2021
7.170
7.190
6.810
7.150
128,785
+0.03(+0.42%)
Aug 10, 2021
7.070
7.150
6.910
7.120
63,953
+0.12(+1.71%)
Aug 09, 2021
6.940
7.100
6.820
7.000
232,123
+0.01(+0.14%)
Aug 06, 2021
7.060
7.195
6.950
6.990
88,586
-0.13(-1.83%)
Aug 05, 2021
7.270
7.270
7.000
7.120
89,718
-0.13(-1.79%)
Aug 04, 2021
7.310
7.400
7.050
7.250
70,346
-0.02(-0.28%)
Aug 03, 2021
7.430
7.430
6.950
7.270
208,437
-0.09(-1.22%)
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
.