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
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2023
2.610
2.755
2.581
2.670
345,539
+0.07(+2.69%)
Jul 28, 2023
2.530
2.670
2.495
2.600
350,757
+0.10(+4.00%)
Jul 27, 2023
2.530
2.670
2.500
2.500
371,242
-0.02(-0.79%)
Jul 26, 2023
2.430
2.550
2.390
2.520
308,195
+0.10(+4.35%)
Jul 25, 2023
2.520
2.520
2.405
2.415
478,183
-0.09(-3.78%)
Jul 24, 2023
2.920
2.935
2.450
2.510
974,364
-0.43(-14.63%)
Jul 21, 2023
2.970
3.019
2.810
2.940
377,937
-0.02(-0.68%)
Jul 20, 2023
3.230
3.230
2.930
2.960
438,347
-0.26(-8.07%)
Jul 19, 2023
3.130
3.250
3.120
3.220
680,346
+0.08(+2.55%)
Jul 18, 2023
3.200
3.270
3.085
3.140
484,029
-0.07(-2.18%)
Jul 17, 2023
3.120
3.290
3.070
3.210
481,944
+0.13(+4.22%)
Jul 14, 2023
3.260
3.295
3.055
3.080
620,632
-0.15(-4.64%)
Jul 13, 2023
3.400
3.490
3.220
3.230
681,012
-0.17(-5.00%)
Jul 12, 2023
3.330
3.540
3.290
3.400
457,562
+0.12(+3.66%)
Jul 11, 2023
3.350
3.590
3.205
3.280
1,093,474
-0.10(-2.96%)
Jul 10, 2023
3.200
3.430
3.180
3.380
1,215,951
+0.16(+4.97%)
Jul 07, 2023
3.070
3.240
2.951
3.220
961,953
+0.08(+2.55%)
Jul 06, 2023
3.050
3.260
2.944
3.140
1,764,446
-0.02(-0.63%)
Jul 05, 2023
2.750
3.300
2.750
3.160
3,514,619
+0.43(+15.75%)
Jul 03, 2023
2.430
2.820
2.415
2.730
2,228,551
+0.30(+12.35%)
Jun 30, 2023
2.430
2.560
2.320
2.430
3,095,746
+0.12(+5.19%)
Jun 29, 2023
2.570
2.600
2.250
2.310
2,881,485
-0.33(-12.50%)
Jun 28, 2023
2.110
2.660
2.050
2.640
5,254,156
+0.51(+23.94%)
Jun 27, 2023
3.840
3.950
1.980
2.130
8,374,818
-2.53(-54.29%)
Jun 26, 2023
4.660
4.810
4.550
4.660
533,827
-0.07(-1.48%)
Jun 23, 2023
4.360
4.810
4.230
4.730
891,189
+0.36(+8.24%)
Jun 22, 2023
4.560
4.645
4.340
4.370
1,154,738
-0.25(-5.41%)
Jun 21, 2023
4.320
4.650
4.230
4.620
1,152,750
+0.30(+6.94%)
Jun 20, 2023
4.400
4.430
4.180
4.320
685,300
-0.08(-1.82%)
Jun 16, 2023
4.690
4.760
4.370
4.400
582,050
-0.13(-2.87%)
Jun 15, 2023
4.510
4.700
4.400
4.530
465,660
+0.00(+0.00%)
Jun 14, 2023
4.900
5.000
4.490
4.530
454,078
-0.29(-6.02%)
Jun 13, 2023
5.000
5.170
4.780
4.820
719,258
-0.13(-2.63%)
Jun 12, 2023
5.380
5.415
4.870
4.950
505,200
-0.40(-7.48%)
Jun 09, 2023
5.730
5.740
5.320
5.350
484,436
-0.32(-5.64%)
Jun 08, 2023
5.690
5.720
5.310
5.670
512,348
-0.04(-0.70%)
Jun 07, 2023
5.330
5.810
5.320
5.710
298,683
+0.39(+7.33%)
Jun 06, 2023
5.280
5.430
5.140
5.320
300,583
+0.06(+1.14%)
Jun 05, 2023
5.340
5.480
5.240
5.260
249,744
-0.09(-1.68%)
Jun 02, 2023
5.300
5.391
5.060
5.350
326,144
+0.15(+2.98%)
Jun 01, 2023
5.100
5.300
4.610
5.195
452,525
-0.29(-5.20%)
May 31, 2023
5.620
5.715
5.400
5.480
785,721
-0.13(-2.32%)
May 30, 2023
5.640
5.900
5.480
5.610
205,253
-0.01(-0.18%)
May 26, 2023
5.510
5.785
5.340
5.620
228,697
+0.09(+1.63%)
May 25, 2023
5.740
5.740
5.320
5.530
254,475
-0.18(-3.15%)
May 24, 2023
6.150
6.150
5.535
5.710
255,237
-0.46(-7.46%)
May 23, 2023
6.260
6.650
6.160
6.170
407,477
-0.15(-2.37%)
May 22, 2023
6.400
6.550
6.250
6.320
458,626
+0.04(+0.64%)
May 19, 2023
6.550
6.640
6.240
6.280
198,741
-0.18(-2.79%)
May 18, 2023
6.670
6.710
6.195
6.460
262,678
-0.21(-3.15%)
May 17, 2023
6.850
6.885
6.520
6.670
163,723
-0.16(-2.34%)
May 16, 2023
6.970
7.060
6.805
6.830
546,832
-0.30(-4.21%)
May 15, 2023
6.400
7.280
6.370
7.130
395,465
+0.77(+12.11%)
May 12, 2023
6.680
6.690
6.340
6.360
563,682
-0.30(-4.50%)
May 11, 2023
6.900
7.000
6.520
6.660
207,415
-0.27(-3.90%)
May 10, 2023
6.960
7.500
6.850
6.930
440,420
+0.20(+2.97%)
May 09, 2023
6.580
6.790
6.450
6.730
371,390
+0.07(+1.05%)
May 08, 2023
6.480
6.660
6.300
6.660
171,452
+0.21(+3.26%)
May 05, 2023
6.430
6.640
6.380
6.450
171,109
+0.07(+1.10%)
May 04, 2023
6.300
6.470
6.210
6.380
171,931
+0.04(+0.63%)
May 03, 2023
6.110
6.500
6.110
6.340
192,646
+0.26(+4.28%)
May 02, 2023
6.070
6.240
6.020
6.080
291,431
-0.03(-0.49%)
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
.