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 (%)
Sep 30, 2002
36.38
36.54
35.19
36.22
320
+0.56(+1.56%)
Sep 27, 2002
37.33
37.33
35.63
35.67
337
-1.54(-4.14%)
Sep 26, 2002
35.19
37.45
34.99
37.21
1,062
+1.82(+5.14%)
Sep 25, 2002
35.63
35.63
34.65
35.39
1,567
-0.24(-0.67%)
Sep 24, 2002
35.59
36.58
35.52
35.63
438
+0.04(+0.11%)
Sep 23, 2002
36.58
36.89
35.09
35.59
3,726
+0.40(+1.12%)
Sep 20, 2002
35.07
36.10
35.07
35.19
1,483
+0.08(+0.23%)
Sep 19, 2002
32.03
36.58
32.03
35.11
6,895
-3.44(-8.92%)
Sep 18, 2002
39.54
39.54
38.55
38.55
387
+0.00(+0.00%)
Sep 17, 2002
39.66
39.66
37.64
38.55
1,652
-1.34(-3.37%)
Sep 16, 2002
40.73
40.73
39.66
39.90
1,129
-0.63(-1.56%)
Sep 13, 2002
40.19
40.73
40.19
40.53
842
-0.95(-2.28%)
Sep 12, 2002
41.48
41.48
41.48
41.48
16
-0.24(-0.58%)
Sep 11, 2002
42.11
42.11
39.86
41.72
1,180
-0.40(-0.94%)
Sep 10, 2002
42.07
43.42
42.07
42.11
337
-0.28(-0.65%)
Sep 09, 2002
44.46
44.46
42.39
42.39
944
-1.30(-2.99%)
Sep 06, 2002
44.48
44.48
43.69
43.69
7,654
+0.24(+0.55%)
Sep 05, 2002
44.29
44.29
39.78
43.46
9,441
+1.54(+3.68%)
Sep 04, 2002
41.91
41.95
41.91
41.91
387
+1.38(+3.41%)
Sep 03, 2002
44.44
44.44
40.53
40.53
370
-3.86(-8.69%)
Aug 30, 2002
44.01
44.39
43.51
44.39
269
-0.18(-0.41%)
Aug 29, 2002
45.12
45.67
44.52
44.57
1,079
-0.15(-0.34%)
Aug 28, 2002
44.68
45.47
44.68
44.72
859
+1.97(+4.62%)
Aug 27, 2002
42.75
42.75
42.75
42.75
16
-0.35(-0.82%)
Aug 26, 2002
43.50
43.50
43.10
43.10
1,348
+0.36(+0.83%)
Aug 23, 2002
42.55
44.29
42.55
42.74
67
-0.75(-1.73%)
Aug 22, 2002
41.16
43.50
41.16
43.50
2,360
+1.58(+3.77%)
Aug 21, 2002
41.84
41.91
41.84
41.91
118
+0.00(+0.00%)
Aug 20, 2002
41.91
41.91
41.84
41.91
303
+0.00(+0.00%)
Aug 16, 2002
41.52
41.91
41.52
41.91
590
+0.40(+0.95%)
Aug 15, 2002
41.52
41.52
41.52
41.52
0
+0.00(+0.00%)
Aug 14, 2002
41.40
41.52
41.40
41.52
101
+1.38(+3.43%)
Aug 13, 2002
41.40
41.52
40.14
40.14
151
-1.38(-3.31%)
Aug 12, 2002
41.52
41.52
41.52
41.52
269
+0.08(+0.19%)
Aug 07, 2002
38.79
41.80
38.79
41.44
411
+2.69(+6.94%)
Aug 06, 2002
36.38
38.75
36.38
38.75
84
+2.07(+5.63%)
Aug 05, 2002
36.68
36.68
36.68
36.68
67
-2.86(-7.23%)
Aug 02, 2002
39.54
39.54
39.54
39.54
50
+0.00(+0.00%)
Aug 01, 2002
36.26
39.54
36.26
39.54
455
-0.55(-1.38%)
Jul 31, 2002
40.10
40.10
40.10
40.10
16
-0.24(-0.59%)
Jul 30, 2002
38.95
40.33
38.95
40.33
252
+2.37(+6.25%)
Jul 29, 2002
37.13
38.95
36.22
37.96
488
+2.37(+6.67%)
Jul 26, 2002
35.59
35.59
35.59
35.59
101
-1.54(-4.15%)
Jul 25, 2002
37.13
37.13
37.13
37.13
118
+1.54(+4.33%)
Jul 24, 2002
36.58
36.58
35.59
35.59
269
+0.40(+1.12%)
Jul 23, 2002
35.78
37.56
35.19
35.19
758
-0.59(-1.66%)
Jul 22, 2002
36.38
37.17
31.63
35.78
1,416
-2.92(-7.55%)
Jul 19, 2002
39.01
39.01
36.41
38.71
84
-2.42(-5.87%)
Jul 17, 2002
39.77
42.47
38.95
41.12
859
+0.32(+0.77%)
Jul 12, 2002
42.39
42.51
40.81
40.81
219
-1.70(-4.00%)
Jul 11, 2002
43.85
43.85
40.78
42.51
438
-2.81(-6.20%)
Jul 10, 2002
46.03
46.03
41.56
45.31
472
-0.12(-0.26%)
Jul 09, 2002
41.52
45.43
41.52
45.43
118
+3.91(+9.43%)
Jul 08, 2002
44.13
44.13
41.52
41.52
84
-2.61(-5.91%)
Jul 05, 2002
43.14
44.13
43.14
44.13
33
+1.62(+3.81%)
Jul 04, 2002
42.51
42.51
42.51
42.51
0
+0.00(+0.00%)
Jul 03, 2002
42.51
42.51
42.51
42.51
0
+0.00(+0.00%)
Jul 02, 2002
42.50
42.51
41.37
42.51
354
+0.16(+0.37%)
Jul 01, 2002
42.15
42.35
42.15
42.35
101
+0.19(+0.46%)
Jun 28, 2002
41.84
45.67
41.84
42.15
539
-0.12(-0.27%)
Jun 27, 2002
42.15
42.27
42.15
42.27
101
+1.11(+2.69%)
Jun 26, 2002
42.67
42.67
41.16
41.16
101
-1.34(-3.16%)
Jun 25, 2002
40.73
42.74
40.73
42.51
488
-0.93(-2.14%)
Jun 21, 2002
41.16
41.16
41.16
43.44
691
+1.89(+4.55%)
Jun 20, 2002
40.73
41.55
40.73
41.55
303
+0.82(+2.01%)
Jun 19, 2002
40.89
41.99
39.66
40.73
1,584
-0.59(-1.42%)
Jun 18, 2002
41.31
41.31
41.31
41.31
33
-1.27(-2.98%)
Jun 17, 2002
42.58
42.58
42.58
42.58
16
+0.08(+0.18%)
Jun 14, 2002
43.26
43.26
39.15
42.51
185
+1.66(+4.08%)
Jun 12, 2002
40.73
40.93
40.73
40.84
893
+0.04(+0.09%)
Jun 11, 2002
40.53
43.22
40.53
40.81
590
-1.15(-2.73%)
Jun 10, 2002
41.52
41.95
40.73
41.95
151
-0.91(-2.12%)
Jun 07, 2002
42.86
42.86
42.86
42.86
134
+2.10(+5.14%)
Jun 06, 2002
41.76
43.50
40.33
40.77
927
-2.77(-6.36%)
Jun 05, 2002
43.70
43.77
43.54
43.54
303
+0.00(+0.00%)
May 31, 2002
43.06
43.54
41.77
43.54
269
+0.44(+1.01%)
May 28, 2002
42.85
43.22
42.70
43.10
354
-0.44(-1.00%)
May 27, 2002
43.54
43.73
43.54
43.54
202
+0.00(+0.00%)
May 24, 2002
43.54
43.73
43.54
43.54
202
+0.00(+0.00%)
May 23, 2002
41.52
44.88
41.52
43.54
1,601
+1.62(+3.87%)
May 22, 2002
42.39
42.51
41.87
41.91
3,017
-0.41(-0.96%)
May 21, 2002
42.23
42.71
41.91
42.32
2,765
-0.78(-1.81%)
May 20, 2002
43.20
43.69
41.72
43.10
1,804
-0.14(-0.32%)
May 17, 2002
43.48
43.48
42.23
43.24
1,534
+0.14(+0.32%)
May 16, 2002
43.10
44.09
42.55
43.10
1,365
+0.00(+0.00%)
May 15, 2002
45.33
45.33
41.52
43.10
2,815
-2.17(-4.80%)
May 14, 2002
43.50
46.00
43.50
45.27
354
+1.78(+4.09%)
May 13, 2002
45.16
45.16
43.50
43.50
472
-1.78(-3.93%)
May 10, 2002
45.48
45.48
45.27
45.27
252
-0.20(-0.43%)
May 09, 2002
45.47
45.67
45.16
45.47
10,874
-0.20(-0.43%)
May 08, 2002
45.28
45.67
44.76
45.67
2,596
+0.20(+0.43%)
May 07, 2002
45.08
45.67
45.08
45.47
7,519
+0.40(+0.88%)
May 06, 2002
45.27
45.44
45.08
45.08
1,247
-0.38(-0.83%)
May 03, 2002
45.12
45.47
44.68
45.45
7,688
+0.05(+0.11%)
May 02, 2002
45.43
45.43
45.40
45.40
320
+0.28(+0.62%)
May 01, 2002
45.43
45.43
45.12
45.12
101
-0.31(-0.69%)
Apr 30, 2002
45.43
45.43
45.16
45.43
472
+0.47(+1.06%)
Apr 29, 2002
44.96
44.96
44.96
44.96
0
+0.00(+0.00%)
Apr 26, 2002
45.11
45.11
44.96
44.96
303
-0.47(-1.04%)
Apr 25, 2002
45.47
45.47
45.27
45.43
3,877
-0.04(-0.09%)
Apr 24, 2002
43.77
45.67
43.77
45.47
30,550
+0.59(+1.32%)
Apr 23, 2002
44.88
44.88
44.88
44.88
2,023
-0.55(-1.22%)
Apr 22, 2002
44.68
45.43
44.68
45.43
134
+1.29(+2.93%)
Apr 19, 2002
44.14
44.14
44.14
44.14
16
-0.58(-1.30%)
Apr 18, 2002
45.47
45.47
44.72
44.72
4,923
-0.55(-1.22%)
Apr 17, 2002
45.63
45.63
45.20
45.27
9,087
-0.40(-0.87%)
Apr 16, 2002
44.50
45.67
44.50
45.67
691
+2.45(+5.67%)
Apr 15, 2002
44.29
44.50
43.22
43.22
556
-1.07(-2.41%)
Apr 12, 2002
43.26
45.47
43.22
44.29
876
+0.32(+0.72%)
Apr 11, 2002
44.00
44.29
43.97
43.97
724
-0.04(-0.09%)
Apr 10, 2002
44.01
44.29
44.01
44.01
320
-0.47(-1.07%)
Apr 09, 2002
44.82
44.84
44.48
44.48
1,551
+0.00(+0.00%)
Apr 08, 2002
44.48
44.48
44.48
44.48
202
+0.00(+0.00%)
Apr 05, 2002
44.48
44.88
44.10
44.48
1,871
+0.00(+0.00%)
Apr 04, 2002
44.10
44.48
44.10
44.48
151
+0.51(+1.17%)
Apr 03, 2002
45.87
45.87
43.97
43.97
775
-1.55(-3.40%)
Apr 02, 2002
45.52
45.52
45.52
45.52
50
+0.01(+0.01%)
Apr 01, 2002
45.51
45.51
45.51
45.51
84
-0.12(-0.26%)
Mar 29, 2002
45.12
45.63
44.29
45.63
1,922
+0.00(+0.00%)
Mar 28, 2002
45.12
45.63
44.29
45.63
1,922
+0.55(+1.23%)
Mar 27, 2002
45.31
45.47
45.08
45.08
1,197
-0.44(-0.96%)
Mar 26, 2002
45.63
45.63
45.39
45.51
556
-0.08(-0.17%)
Mar 25, 2002
45.59
45.59
44.21
45.59
961
+1.38(+3.13%)
Mar 22, 2002
44.41
44.41
44.21
44.21
286
-1.41(-3.09%)
Mar 21, 2002
44.25
46.66
43.97
45.62
472
+0.18(+0.39%)
Mar 20, 2002
44.48
46.03
44.09
45.44
826
+1.63(+3.72%)
Mar 19, 2002
43.06
43.81
43.06
43.81
370
+0.75(+1.74%)
Mar 18, 2002
43.13
43.13
42.51
43.06
438
-0.17(-0.39%)
Mar 15, 2002
42.31
43.23
42.31
43.23
1,365
+1.16(+2.75%)
Mar 14, 2002
40.81
42.07
40.81
42.07
1,787
+0.95(+2.31%)
Mar 13, 2002
40.49
41.12
40.33
41.12
1,197
+0.55(+1.36%)
Mar 12, 2002
40.41
40.61
39.94
40.57
10,604
+0.44(+1.08%)
Mar 11, 2002
40.29
40.41
39.94
40.13
1,804
+0.00(+0.00%)
Mar 08, 2002
39.58
40.13
39.58
40.13
354
+0.59(+1.50%)
Mar 07, 2002
39.54
39.54
39.54
39.54
2,158
+0.00(+0.00%)
Mar 06, 2002
39.19
39.54
39.19
39.54
438
-0.04(-0.10%)
Mar 05, 2002
39.58
39.58
39.58
39.58
50
+0.83(+2.14%)
Mar 04, 2002
40.10
40.10
38.59
38.75
2,259
-1.32(-3.30%)
Mar 01, 2002
38.75
40.08
38.55
40.08
1,062
+1.29(+3.31%)
Feb 28, 2002
38.79
38.79
38.79
38.79
16
+0.00(+0.00%)
Feb 27, 2002
38.79
38.79
38.79
38.79
16
+0.35(+0.90%)
Feb 26, 2002
38.39
38.55
38.39
38.44
202
-0.50(-1.29%)
Feb 25, 2002
38.95
38.95
38.95
38.95
0
+0.00(+0.00%)
Feb 22, 2002
38.99
38.99
38.95
38.95
219
-0.05(-0.13%)
Feb 21, 2002
39.00
39.00
39.00
39.00
33
-0.82(-2.06%)
Feb 20, 2002
39.82
39.82
39.82
39.82
0
+0.00(+0.00%)
Feb 19, 2002
39.34
39.98
39.33
39.82
691
+0.87(+2.23%)
Feb 18, 2002
38.56
38.95
38.56
38.95
337
+0.00(+0.00%)
Feb 15, 2002
38.56
38.95
38.56
38.95
337
-0.55(-1.39%)
Feb 14, 2002
39.50
39.50
39.50
39.50
0
+0.00(+0.00%)
Feb 13, 2002
38.16
39.50
38.12
39.50
927
+1.65(+4.35%)
Feb 12, 2002
38.79
38.95
37.84
37.85
505
-1.29(-3.31%)
Feb 11, 2002
37.62
39.15
37.61
39.15
421
+1.58(+4.21%)
Feb 08, 2002
37.56
37.56
37.56
37.56
0
+0.00(+0.00%)
Feb 07, 2002
37.96
37.96
37.56
37.56
421
-1.38(-3.55%)
Feb 06, 2002
39.82
39.98
37.21
38.95
1,079
-0.95(-2.38%)
Feb 05, 2002
39.74
39.90
39.74
39.90
303
-0.04(-0.10%)
Feb 04, 2002
39.89
39.94
39.89
39.94
455
+0.04(+0.10%)
Feb 01, 2002
39.46
39.94
39.46
39.90
1,770
+1.74(+4.56%)
Jan 31, 2002
38.17
38.17
38.16
38.16
134
+0.40(+1.05%)
Jan 30, 2002
37.76
37.76
37.76
37.76
0
+0.00(+0.00%)
Jan 29, 2002
38.09
38.09
37.76
37.76
84
-0.32(-0.83%)
Jan 28, 2002
38.36
38.36
38.08
38.08
354
-0.28(-0.72%)
Jan 25, 2002
38.36
38.36
38.36
38.36
33
+0.40(+1.04%)
Jan 24, 2002
38.51
38.51
37.96
37.96
657
+0.15(+0.40%)
Jan 23, 2002
39.13
39.13
37.80
37.81
1,163
+0.01(+0.02%)
Jan 22, 2002
39.63
39.63
37.80
37.80
1,483
-1.79(-4.52%)
Jan 21, 2002
40.53
40.53
39.59
39.59
219
+0.00(+0.00%)
Jan 18, 2002
40.53
40.53
39.59
39.59
219
-0.31(-0.77%)
Jan 17, 2002
40.45
40.45
39.74
39.90
994
-0.40(-0.98%)
Jan 16, 2002
40.09
40.29
40.09
40.29
438
+0.20(+0.49%)
Jan 15, 2002
38.83
40.10
38.83
40.10
1,011
+0.55(+1.40%)
Jan 14, 2002
39.58
39.58
39.11
39.54
1,129
-0.08(-0.20%)
Jan 11, 2002
39.63
39.63
39.62
39.62
101
-0.28(-0.69%)
Jan 10, 2002
39.74
39.90
39.74
39.90
84
-1.23(-2.98%)
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
.