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 (%)
Dec 31, 2013
160.29
163.30
163.30
163.30
88,861
+4.18(+2.63%)
Dec 30, 2013
155.07
160.88
154.74
159.12
43,647
+4.50(+2.91%)
Dec 27, 2013
153.44
155.40
153.12
154.61
24,599
+1.83(+1.20%)
Dec 26, 2013
152.00
153.96
151.87
152.78
20,442
+1.17(+0.78%)
Dec 24, 2013
154.61
155.72
151.22
151.61
22,339
-2.87(-1.86%)
Dec 23, 2013
153.37
156.57
147.43
154.48
45,164
+8.23(+5.63%)
Dec 20, 2013
147.89
149.52
144.95
146.26
67,301
-1.63(-1.10%)
Dec 19, 2013
149.19
149.19
146.85
147.89
30,684
+0.72(+0.49%)
Dec 18, 2013
148.15
148.48
142.47
147.17
30,028
+0.06(+0.04%)
Dec 17, 2013
142.93
148.34
142.93
147.10
34,349
+4.05(+2.83%)
Dec 16, 2013
145.21
146.32
141.03
143.06
44,748
-1.89(-1.31%)
Dec 13, 2013
143.64
147.24
143.32
144.95
29,680
+1.50(+1.05%)
Dec 12, 2013
143.12
145.28
141.74
143.45
29,259
+0.39(+0.27%)
Dec 11, 2013
146.90
147.16
141.69
143.06
38,538
-3.12(-2.14%)
Dec 10, 2013
147.88
148.13
145.27
146.18
35,611
-1.69(-1.14%)
Dec 09, 2013
146.44
148.33
142.60
147.88
65,434
+2.80(+1.93%)
Dec 06, 2013
144.55
147.37
143.33
145.07
0
+0.65(+0.45%)
Dec 05, 2013
149.50
149.76
142.60
144.42
0
-3.39(-2.29%)
Dec 04, 2013
135.96
150.41
135.76
147.81
0
+10.81(+7.89%)
Dec 03, 2013
140.52
142.47
136.54
137.00
0
-3.45(-2.46%)
Dec 02, 2013
140.45
142.67
138.24
140.45
31,417
+0.26(+0.19%)
Nov 29, 2013
140.91
142.01
138.37
140.19
0
+0.26(+0.19%)
Nov 27, 2013
137.39
141.43
137.26
139.93
0
+3.39(+2.48%)
Nov 26, 2013
135.44
138.95
132.90
136.54
0
+1.63(+1.21%)
Nov 25, 2013
134.01
139.93
133.68
134.92
51,096
+2.28(+1.72%)
Nov 22, 2013
130.23
135.31
127.75
132.64
0
+3.19(+2.46%)
Nov 21, 2013
125.67
129.71
124.30
129.45
37,744
+3.84(+3.06%)
Nov 20, 2013
125.41
127.75
123.72
125.61
0
+0.91(+0.73%)
Nov 19, 2013
126.19
129.64
124.04
124.69
39,832
-1.76(-1.39%)
Nov 18, 2013
124.50
133.03
124.50
126.45
0
+1.89(+1.52%)
Nov 15, 2013
126.71
127.75
123.72
124.56
0
-1.63(-1.29%)
Nov 14, 2013
126.71
128.47
125.41
126.19
23,096
-0.52(-0.41%)
Nov 13, 2013
123.33
127.62
122.42
126.71
0
+2.54(+2.05%)
Nov 12, 2013
123.72
126.00
120.46
124.17
0
+0.13(+0.10%)
Nov 11, 2013
126.26
126.97
120.66
124.04
0
-4.69(-3.64%)
Nov 08, 2013
117.21
130.88
117.21
128.73
0
+22.47(+21.14%)
Nov 07, 2013
107.89
109.07
105.81
106.27
38,414
-1.24(-1.15%)
Nov 06, 2013
107.63
109.07
106.54
107.50
36,037
+0.85(+0.79%)
Nov 05, 2013
106.72
108.61
104.64
106.66
0
-0.39(-0.36%)
Nov 04, 2013
105.42
108.22
104.68
107.05
44,438
+2.34(+2.24%)
Nov 01, 2013
103.86
105.36
102.63
104.70
0
+0.85(+0.81%)
Oct 31, 2013
104.90
106.20
103.08
103.86
0
-1.30(-1.24%)
Oct 30, 2013
107.37
108.29
104.64
105.16
13,118
-2.41(-2.24%)
Oct 29, 2013
106.72
109.07
106.40
107.57
0
+1.17(+1.10%)
Oct 28, 2013
105.81
106.98
104.31
106.40
0
+0.46(+0.43%)
Oct 25, 2013
107.31
109.02
101.71
105.94
0
-0.78(-0.73%)
Oct 24, 2013
108.81
110.24
105.49
106.72
46,146
-2.02(-1.86%)
Oct 23, 2013
108.22
109.59
108.03
108.74
0
-0.26(-0.24%)
Oct 22, 2013
110.17
110.83
108.35
109.00
29,848
-1.17(-1.06%)
Oct 21, 2013
109.39
111.02
108.42
110.17
23,496
+1.17(+1.08%)
Oct 18, 2013
110.17
110.95
107.37
109.00
35,751
-0.33(-0.30%)
Oct 17, 2013
108.48
111.08
108.09
109.33
49,873
+1.43(+1.33%)
Oct 16, 2013
107.57
108.35
106.59
107.89
24,464
+1.30(+1.22%)
Oct 15, 2013
105.75
108.42
105.75
106.59
49,830
+0.85(+0.80%)
Oct 14, 2013
102.88
105.81
102.56
105.75
26,159
+2.28(+2.20%)
Oct 11, 2013
100.28
103.60
98.52
103.47
0
+2.93(+2.91%)
Oct 10, 2013
99.82
101.45
99.36
100.54
31,088
+2.28(+2.32%)
Oct 09, 2013
99.36
100.02
97.54
98.26
31,716
-0.46(-0.46%)
Oct 08, 2013
99.63
100.15
98.39
98.71
15,012
-1.11(-1.11%)
Oct 07, 2013
99.30
101.25
99.30
99.82
0
-0.46(-0.45%)
Oct 04, 2013
101.19
101.68
100.28
100.28
0
-1.17(-1.16%)
Oct 03, 2013
102.49
102.69
100.15
101.45
0
-1.11(-1.08%)
Oct 02, 2013
102.36
102.82
100.86
102.56
24,232
-0.65(-0.63%)
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
.