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 (%)
Feb 27, 2009
36.18
36.42
35.71
35.77
26,698
-0.95(-2.58%)
Feb 26, 2009
39.03
39.86
35.88
36.71
20,513
-1.84(-4.77%)
Feb 25, 2009
40.39
40.39
38.55
38.55
30,760
-2.08(-5.11%)
Feb 24, 2009
39.80
41.40
38.32
40.63
22,613
+1.30(+3.32%)
Feb 23, 2009
43.30
43.36
39.15
39.32
19,422
-3.44(-8.04%)
Feb 20, 2009
42.94
43.77
42.11
42.76
16,662
-0.65(-1.50%)
Feb 19, 2009
47.03
47.03
43.00
43.42
16,455
-2.85(-6.15%)
Feb 18, 2009
46.92
46.92
45.08
46.26
15,079
-0.18(-0.38%)
Feb 17, 2009
47.51
48.10
45.43
46.44
24,329
-2.31(-4.74%)
Feb 13, 2009
50.06
50.89
48.40
48.75
25,486
-1.30(-2.61%)
Feb 12, 2009
48.04
51.01
48.04
50.06
38,161
-1.84(-3.54%)
Feb 11, 2009
52.19
53.87
51.07
51.90
32,938
-0.30(-0.57%)
Feb 10, 2009
53.38
54.92
51.84
52.19
25,671
-1.48(-2.76%)
Feb 09, 2009
52.85
55.69
51.60
53.68
23,600
+0.47(+0.89%)
Feb 06, 2009
54.98
56.17
46.38
53.20
55,800
-1.66(-3.03%)
Feb 05, 2009
53.26
56.94
52.28
54.86
26,427
+1.01(+1.87%)
Feb 04, 2009
54.98
56.70
52.79
53.86
18,243
-1.30(-2.37%)
Feb 03, 2009
55.16
56.88
53.05
55.16
36,498
+0.59(+1.09%)
Feb 02, 2009
52.37
55.22
51.60
54.57
25,868
+1.54(+2.91%)
Jan 30, 2009
55.63
56.81
51.90
53.03
15,233
-1.78(-3.25%)
Jan 29, 2009
58.13
59.19
54.39
54.80
13,989
-3.80(-6.48%)
Jan 28, 2009
56.23
59.02
55.93
58.60
34,139
+2.97(+5.33%)
Jan 27, 2009
55.04
56.29
53.26
55.63
20,227
+0.95(+1.74%)
Jan 26, 2009
52.79
55.75
52.25
54.69
12,751
+1.72(+3.25%)
Jan 23, 2009
52.08
54.98
52.02
52.97
23,931
-0.83(-1.54%)
Jan 22, 2009
56.23
57.00
52.67
53.80
16,136
-3.91(-6.78%)
Jan 21, 2009
53.44
58.13
51.07
57.71
30,999
+3.20(+5.88%)
Jan 20, 2009
60.62
61.15
53.91
54.51
22,991
-6.94(-11.29%)
Jan 16, 2009
62.75
63.58
59.49
61.45
23,576
+0.12(+0.19%)
Jan 15, 2009
56.05
61.33
54.45
61.33
27,584
+4.86(+8.61%)
Jan 14, 2009
57.89
58.96
54.45
56.47
24,229
-2.37(-4.03%)
Jan 13, 2009
60.50
60.50
56.88
58.84
39,003
-1.96(-3.22%)
Jan 12, 2009
65.36
65.36
60.50
60.80
39,834
-3.62(-5.62%)
Jan 09, 2009
69.40
69.40
64.18
64.41
70,706
-0.95(-1.45%)
Jan 08, 2009
62.34
65.54
62.28
65.36
37,269
+2.25(+3.57%)
Jan 07, 2009
64.29
65.24
61.68
63.11
43,865
-1.19(-1.84%)
Jan 06, 2009
65.42
65.48
63.11
64.29
44,915
-1.13(-1.72%)
Jan 05, 2009
60.20
66.61
58.19
65.42
45,386
+5.63(+9.42%)
Jan 02, 2009
59.55
60.81
57.06
59.79
25,945
+0.42(+0.70%)
Dec 31, 2008
55.81
60.26
53.86
59.37
27,562
+3.68(+6.60%)
Dec 30, 2008
53.50
56.11
53.03
55.69
24,212
+2.25(+4.22%)
Dec 29, 2008
59.43
60.44
53.03
53.44
30,205
-5.87(-9.90%)
Dec 26, 2008
59.73
60.74
56.76
59.31
9,738
+0.24(+0.40%)
Dec 24, 2008
60.08
61.68
58.99
59.08
4,903
-0.77(-1.29%)
Dec 23, 2008
59.91
62.63
58.24
59.85
26,567
+0.59(+1.00%)
Dec 22, 2008
61.21
61.21
57.12
59.25
30,428
-0.95(-1.58%)
Dec 19, 2008
60.56
65.46
58.78
60.20
58,535
+1.90(+3.26%)
Dec 18, 2008
62.57
62.57
56.82
58.30
27,504
-3.20(-5.21%)
Dec 17, 2008
56.64
63.40
56.64
61.51
39,950
-0.36(-0.58%)
Dec 16, 2008
57.53
61.98
55.87
61.86
27,422
+5.40(+9.56%)
Dec 15, 2008
58.36
58.66
53.80
56.47
24,009
-1.72(-2.96%)
Dec 12, 2008
50.89
58.19
48.22
58.19
25,234
+6.23(+11.99%)
Dec 11, 2008
56.82
58.96
51.19
51.96
42,271
-5.52(-9.60%)
Dec 10, 2008
58.96
59.79
56.88
57.47
20,389
-1.13(-1.92%)
Dec 09, 2008
58.84
60.97
56.47
58.60
64,696
-1.13(-1.89%)
Dec 08, 2008
57.65
62.28
56.76
59.73
89,908
+3.20(+5.67%)
Dec 05, 2008
50.36
56.52
48.64
56.52
34,281
+5.40(+10.56%)
Dec 04, 2008
53.50
54.51
50.06
51.13
33,005
-3.02(-5.59%)
Dec 03, 2008
52.55
54.63
46.92
54.15
44,829
+4.27(+8.56%)
Dec 02, 2008
47.39
49.88
45.20
49.88
29,936
+3.38(+7.27%)
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
.