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 (%)
Mar 31, 2023
5.890
6.060
5.725
5.760
249,445
-0.08(-1.37%)
Mar 30, 2023
6.070
6.210
5.680
5.840
483,442
-0.21(-3.47%)
Mar 29, 2023
5.600
6.120
5.560
6.050
351,611
+0.53(+9.60%)
Mar 28, 2023
5.890
5.970
5.510
5.520
298,370
-0.40(-6.76%)
Mar 27, 2023
5.960
6.065
5.850
5.920
295,800
+0.03(+0.51%)
Mar 24, 2023
5.710
5.960
5.700
5.890
561,159
+0.10(+1.73%)
Mar 23, 2023
6.040
6.180
5.640
5.790
562,594
-0.19(-3.18%)
Mar 22, 2023
6.570
6.770
5.910
5.980
547,205
-0.59(-8.98%)
Mar 21, 2023
6.470
6.800
6.395
6.570
340,567
+0.16(+2.50%)
Mar 20, 2023
7.440
7.530
6.400
6.410
592,292
-1.02(-13.73%)
Mar 17, 2023
7.620
7.670
7.350
7.430
3,544,195
-0.28(-3.63%)
Mar 16, 2023
7.430
7.860
7.060
7.710
740,133
+0.00(+0.00%)
Mar 15, 2023
7.810
7.890
7.595
7.710
560,903
-0.25(-3.14%)
Mar 14, 2023
7.880
8.155
7.760
7.960
735,788
+0.23(+2.98%)
Mar 13, 2023
7.020
7.790
7.020
7.730
818,213
+0.59(+8.26%)
Mar 10, 2023
7.470
7.470
6.820
7.140
646,282
-0.30(-4.03%)
Mar 09, 2023
7.610
7.740
7.330
7.440
538,507
-0.17(-2.23%)
Mar 08, 2023
7.690
7.750
7.490
7.610
457,510
-0.12(-1.55%)
Mar 07, 2023
7.720
8.095
7.590
7.730
315,735
+0.07(+0.91%)
Mar 06, 2023
7.780
7.780
7.475
7.660
391,944
-0.12(-1.54%)
Mar 03, 2023
7.600
7.940
7.465
7.780
287,792
+0.23(+3.05%)
Mar 02, 2023
7.560
7.685
7.420
7.550
221,143
-0.09(-1.18%)
Mar 01, 2023
7.870
7.920
7.530
7.640
334,905
-0.24(-3.05%)
Feb 28, 2023
7.920
8.108
7.800
7.880
303,467
-0.05(-0.63%)
Feb 27, 2023
7.770
7.990
7.650
7.930
707,952
+0.27(+3.52%)
Feb 24, 2023
7.950
8.040
7.630
7.660
349,730
-0.42(-5.20%)
Feb 23, 2023
8.130
8.250
7.680
8.080
367,119
+0.02(+0.25%)
Feb 22, 2023
7.860
8.220
7.850
8.060
431,373
+0.21(+2.68%)
Feb 21, 2023
8.400
8.419
7.780
7.850
552,876
-0.59(-6.99%)
Feb 17, 2023
7.920
8.480
7.770
8.440
975,728
+0.55(+6.97%)
Feb 16, 2023
8.050
8.130
7.850
7.890
418,457
-0.25(-3.07%)
Feb 15, 2023
7.590
8.180
7.410
8.140
595,791
+0.51(+6.68%)
Feb 14, 2023
8.280
8.280
7.590
7.630
558,499
-0.68(-8.18%)
Feb 13, 2023
8.120
8.450
7.977
8.310
336,643
+0.20(+2.47%)
Feb 10, 2023
8.060
8.150
7.800
8.110
298,414
+0.06(+0.75%)
Feb 09, 2023
8.280
8.420
7.960
8.050
272,848
-0.16(-1.95%)
Feb 08, 2023
8.610
8.695
8.175
8.210
350,835
-0.28(-3.30%)
Feb 07, 2023
8.570
8.645
8.280
8.490
368,567
-0.08(-0.93%)
Feb 06, 2023
8.810
8.820
8.450
8.570
374,021
-0.19(-2.17%)
Feb 03, 2023
9.080
9.260
8.675
8.760
400,822
-0.47(-5.09%)
Feb 02, 2023
9.240
9.525
9.100
9.230
400,291
+0.10(+1.10%)
Feb 01, 2023
9.210
9.230
8.770
9.130
370,126
-0.02(-0.22%)
Jan 31, 2023
8.750
9.270
8.685
9.150
355,564
+0.46(+5.29%)
Jan 30, 2023
8.860
9.020
8.530
8.690
297,760
-0.27(-3.01%)
Jan 27, 2023
8.910
9.145
8.859
8.960
265,800
+0.07(+0.79%)
Jan 26, 2023
9.310
9.400
8.770
8.890
272,295
-0.32(-3.47%)
Jan 25, 2023
9.000
9.230
8.705
9.210
283,146
+0.16(+1.77%)
Jan 24, 2023
8.840
9.230
8.670
9.050
297,266
+0.20(+2.26%)
Jan 23, 2023
8.820
8.940
8.600
8.850
432,580
+0.01(+0.11%)
Jan 20, 2023
8.460
9.010
8.360
8.840
548,413
+0.54(+6.51%)
Jan 19, 2023
8.300
8.580
8.190
8.300
404,513
-0.08(-0.95%)
Jan 18, 2023
8.810
9.140
8.345
8.380
340,682
-0.35(-4.01%)
Jan 17, 2023
8.700
9.000
8.610
8.730
600,450
+0.04(+0.46%)
Jan 13, 2023
8.850
9.070
8.390
8.690
844,090
+0.09(+1.05%)
Jan 12, 2023
7.800
8.650
7.490
8.600
1,826,152
+0.86(+11.11%)
Jan 11, 2023
7.660
7.920
7.470
7.740
535,421
+0.06(+0.78%)
Jan 10, 2023
7.620
7.900
7.420
7.680
1,071,389
+0.05(+0.66%)
Jan 09, 2023
8.470
8.470
7.565
7.630
771,066
-0.75(-8.95%)
Jan 06, 2023
8.280
8.670
8.085
8.380
337,769
+0.16(+1.95%)
Jan 05, 2023
8.430
8.515
8.160
8.220
421,114
-0.28(-3.29%)
Jan 04, 2023
8.720
8.770
8.160
8.500
764,868
-0.07(-0.82%)
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
.