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
)
1.360
-0.080 (-5.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2023
1.140
1.210
1.110
1.180
609,984
+0.05(+4.42%)
Nov 29, 2023
1.140
1.175
1.100
1.130
365,885
+0.02(+1.80%)
Nov 28, 2023
1.180
1.180
1.100
1.110
238,534
-0.07(-5.93%)
Nov 27, 2023
1.190
1.190
1.150
1.180
199,264
-0.01(-0.84%)
Nov 24, 2023
1.150
1.190
1.150
1.190
215,790
+0.04(+3.48%)
Nov 22, 2023
1.140
1.180
1.120
1.150
136,614
+0.00(+0.00%)
Nov 21, 2023
1.190
1.190
1.100
1.150
170,679
-0.02(-1.71%)
Nov 20, 2023
1.220
1.240
1.150
1.170
170,180
-0.03(-2.50%)
Nov 17, 2023
1.180
1.215
1.140
1.200
311,348
+0.03(+2.56%)
Nov 16, 2023
1.200
1.200
1.100
1.170
252,919
-0.04(-3.31%)
Nov 15, 2023
1.190
1.330
1.190
1.210
435,281
+0.03(+2.54%)
Nov 14, 2023
1.260
1.260
1.160
1.180
547,957
+0.00(+0.00%)
Nov 13, 2023
1.200
1.230
1.101
1.180
294,865
-0.02(-1.67%)
Nov 10, 2023
1.270
1.270
1.200
1.200
206,191
-0.05(-4.00%)
Nov 09, 2023
1.300
1.315
1.240
1.250
367,926
-0.08(-6.02%)
Nov 08, 2023
1.380
1.380
1.265
1.330
180,711
+0.02(+1.14%)
Nov 07, 2023
1.410
1.460
1.300
1.315
291,764
-0.11(-8.04%)
Nov 06, 2023
1.690
1.690
1.380
1.430
356,283
-0.22(-13.33%)
Nov 03, 2023
1.520
1.685
1.520
1.650
387,809
+0.17(+11.49%)
Nov 02, 2023
1.330
1.480
1.310
1.480
247,147
+0.18(+13.85%)
Nov 01, 2023
1.330
1.350
1.260
1.300
232,242
-0.02(-1.52%)
Oct 31, 2023
1.290
1.360
1.280
1.320
767,373
+0.01(+0.76%)
Oct 30, 2023
1.270
1.340
1.270
1.310
188,596
+0.05(+3.97%)
Oct 27, 2023
1.280
1.340
1.210
1.260
317,898
-0.02(-1.56%)
Oct 26, 2023
1.250
1.300
1.185
1.280
400,148
+0.06(+4.92%)
Oct 25, 2023
1.310
1.340
1.220
1.220
465,388
-0.09(-6.87%)
Oct 24, 2023
1.390
1.460
1.310
1.310
456,505
-0.07(-5.07%)
Oct 23, 2023
1.520
1.570
1.350
1.380
467,862
-0.12(-8.00%)
Oct 20, 2023
1.460
1.601
1.430
1.500
371,006
+0.04(+2.74%)
Oct 19, 2023
1.450
1.530
1.400
1.460
491,631
+0.02(+1.39%)
Oct 18, 2023
1.510
1.510
1.410
1.440
385,494
-0.06(-4.00%)
Oct 17, 2023
1.430
1.520
1.400
1.500
517,881
+0.07(+4.90%)
Oct 16, 2023
1.370
1.510
1.310
1.430
201,223
+0.05(+3.62%)
Oct 13, 2023
1.360
1.430
1.340
1.380
196,616
+0.03(+2.22%)
Oct 12, 2023
1.490
1.510
1.330
1.350
343,842
-0.15(-10.00%)
Oct 11, 2023
1.430
1.550
1.410
1.500
362,969
+0.07(+4.90%)
Oct 10, 2023
1.260
1.445
1.250
1.430
492,140
+0.18(+14.40%)
Oct 09, 2023
1.280
1.300
1.240
1.250
192,293
-0.04(-3.10%)
Oct 06, 2023
1.380
1.380
1.280
1.290
389,136
-0.03(-2.27%)
Oct 05, 2023
1.280
1.350
1.240
1.320
272,342
+0.03(+2.33%)
Oct 04, 2023
1.290
1.300
1.260
1.290
153,602
-0.01(-0.77%)
Oct 03, 2023
1.300
1.341
1.280
1.300
226,579
-0.01(-0.76%)
Oct 02, 2023
1.370
1.390
1.270
1.310
1,210,478
-0.06(-4.38%)
Sep 29, 2023
1.430
1.490
1.325
1.370
304,608
-0.05(-3.52%)
Sep 28, 2023
1.450
1.499
1.370
1.420
181,168
-0.02(-1.39%)
Sep 27, 2023
1.440
1.510
1.430
1.440
204,209
+0.01(+0.70%)
Sep 26, 2023
1.370
1.550
1.370
1.430
194,251
+0.03(+2.14%)
Sep 25, 2023
1.440
1.410
1.390
1.400
834,129
-0.06(-4.11%)
Sep 22, 2023
1.540
1.580
1.450
1.460
303,612
-0.07(-4.58%)
Sep 21, 2023
1.590
1.605
1.530
1.530
474,214
-0.07(-4.38%)
Sep 20, 2023
1.710
1.725
1.590
1.600
196,588
-0.10(-5.88%)
Sep 19, 2023
1.680
1.730
1.660
1.700
193,274
+0.01(+0.59%)
Sep 18, 2023
1.720
1.766
1.610
1.690
223,665
-0.02(-1.17%)
Sep 15, 2023
1.760
1.851
1.700
1.710
618,491
-0.08(-4.47%)
Sep 14, 2023
1.680
1.795
1.670
1.790
686,871
+0.13(+7.83%)
Sep 13, 2023
1.640
1.705
1.600
1.660
313,988
+0.06(+3.75%)
Sep 12, 2023
1.690
1.710
1.600
1.600
1,744,389
-0.10(-5.88%)
Sep 11, 2023
1.710
1.710
1.670
1.700
280,436
+0.01(+0.59%)
Sep 08, 2023
1.790
1.810
1.690
1.690
273,140
-0.09(-5.06%)
Sep 07, 2023
1.810
1.830
1.760
1.780
132,973
-0.03(-1.66%)
Sep 06, 2023
1.840
1.895
1.760
1.810
286,295
-0.05(-2.69%)
Sep 05, 2023
1.970
1.990
1.850
1.860
320,120
-0.12(-6.06%)
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
.