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
)
1.570
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
May 16, 2024
1.430
1.590
1.400
1.570
846,595
+0.17(+12.14%)
May 15, 2024
1.410
1.530
1.380
1.400
2,665,164
+0.07(+5.26%)
May 14, 2024
1.490
1.510
1.330
1.330
1,225,425
-0.11(-7.64%)
May 13, 2024
1.500
1.555
1.430
1.440
877,398
-0.03(-2.04%)
May 10, 2024
1.730
1.730
1.460
1.470
939,720
-0.16(-9.82%)
May 09, 2024
1.660
1.700
1.620
1.630
440,942
-0.02(-1.21%)
May 08, 2024
1.700
1.810
1.630
1.650
1,000,137
-0.08(-4.62%)
May 07, 2024
1.670
1.865
1.660
1.730
1,612,871
+0.04(+2.37%)
May 06, 2024
1.490
1.710
1.490
1.690
3,095,205
+0.24(+16.55%)
May 03, 2024
1.450
1.560
1.400
1.450
4,866,272
+0.04(+2.84%)
May 02, 2024
1.510
1.550
1.390
1.410
4,873,823
-0.11(-7.24%)
May 01, 2024
1.550
1.630
1.510
1.520
3,889,252
+0.03(+2.01%)
Apr 30, 2024
1.590
1.680
1.450
1.490
2,120,455
-0.10(-6.29%)
Apr 29, 2024
1.700
1.765
1.590
1.590
1,605,446
-0.09(-5.36%)
Apr 26, 2024
1.810
1.825
1.660
1.680
1,251,696
-0.13(-7.18%)
Apr 25, 2024
1.890
1.950
1.800
1.810
850,798
-0.06(-3.47%)
Apr 24, 2024
2.070
2.080
1.865
1.875
1,478,176
-0.23(-10.71%)
Apr 23, 2024
2.140
2.250
2.070
2.100
1,130,429
+0.10(+5.00%)
Apr 22, 2024
2.000
2.045
1.955
2.000
324,703
+0.05(+2.56%)
Apr 19, 2024
2.010
2.035
1.900
1.950
727,752
-0.07(-3.70%)
Apr 18, 2024
2.290
2.290
2.005
2.025
929,966
-0.25(-10.79%)
Apr 17, 2024
2.220
2.350
2.215
2.270
760,773
+0.08(+3.65%)
Apr 16, 2024
2.160
2.200
2.139
2.190
171,891
-0.01(-0.45%)
Apr 15, 2024
2.160
2.260
2.130
2.200
495,245
+0.04(+1.85%)
Apr 12, 2024
2.200
2.215
2.140
2.160
416,385
-0.08(-3.57%)
Apr 11, 2024
2.180
2.295
2.130
2.240
874,525
+0.09(+4.19%)
Apr 10, 2024
2.200
2.210
2.130
2.150
399,875
-0.14(-6.11%)
Apr 09, 2024
2.200
2.310
2.195
2.290
486,604
+0.11(+5.05%)
Apr 08, 2024
2.220
2.260
2.133
2.180
645,702
-0.07(-3.11%)
Apr 05, 2024
2.290
2.300
2.219
2.250
288,769
-0.03(-1.32%)
Apr 04, 2024
2.280
2.400
2.230
2.280
438,004
+0.02(+0.88%)
Apr 03, 2024
2.330
2.340
2.245
2.260
456,528
-0.10(-4.24%)
Apr 02, 2024
2.350
2.370
2.290
2.360
1,535,445
-0.04(-1.67%)
Apr 01, 2024
2.350
2.430
2.280
2.400
669,967
+0.05(+2.13%)
Mar 28, 2024
2.330
2.395
2.310
2.350
534,078
+0.02(+0.86%)
Mar 27, 2024
2.260
2.340
2.200
2.330
613,258
+0.09(+4.02%)
Mar 26, 2024
2.290
2.290
2.115
2.240
804,996
+0.04(+1.82%)
Mar 25, 2024
2.160
2.345
2.160
2.200
645,344
+0.01(+0.46%)
Mar 22, 2024
2.060
2.240
2.020
2.190
944,774
+0.15(+7.35%)
Mar 21, 2024
2.140
2.220
2.030
2.040
1,743,729
-0.10(-4.67%)
Mar 20, 2024
2.220
2.250
2.060
2.140
1,660,499
+0.11(+5.42%)
Mar 19, 2024
1.970
2.060
1.930
2.030
1,116,710
+0.08(+4.10%)
Mar 18, 2024
2.010
2.060
1.880
1.950
1,173,011
-0.05(-2.50%)
Mar 15, 2024
2.080
2.120
2.000
2.000
6,485,265
-0.05(-2.44%)
Mar 14, 2024
2.250
2.295
2.050
2.050
1,683,000
-0.20(-8.89%)
Mar 13, 2024
2.360
2.420
2.240
2.250
809,144
-0.11(-4.66%)
Mar 12, 2024
2.460
2.480
2.340
2.360
833,230
-0.10(-4.07%)
Mar 11, 2024
2.430
2.510
2.425
2.460
2,734,385
+0.03(+1.23%)
Mar 08, 2024
2.410
2.515
2.410
2.430
4,307,523
+0.04(+1.67%)
Mar 07, 2024
2.420
2.450
2.360
2.390
497,023
-0.01(-0.42%)
Mar 06, 2024
2.320
2.420
2.320
2.400
589,683
+0.08(+3.45%)
Mar 05, 2024
2.370
2.400
2.250
2.320
846,099
-0.06(-2.52%)
Mar 04, 2024
2.450
2.540
2.261
2.380
1,322,131
-0.02(-0.83%)
Mar 01, 2024
2.360
2.410
2.303
2.400
929,706
+0.05(+2.13%)
Feb 29, 2024
2.380
2.405
2.260
2.350
968,191
+0.02(+0.86%)
Feb 28, 2024
2.450
2.470
2.315
2.330
1,024,910
-0.06(-2.51%)
Feb 27, 2024
2.420
2.505
2.351
2.390
2,598,573
-0.03(-1.24%)
Feb 26, 2024
2.610
2.610
2.360
2.420
1,436,599
-0.05(-2.02%)
Feb 23, 2024
2.490
2.520
2.380
2.470
1,815,184
+0.03(+1.23%)
Feb 22, 2024
2.690
2.740
2.430
2.440
2,292,133
-0.25(-9.29%)
Feb 21, 2024
2.800
2.880
2.660
2.690
2,883,579
-0.16(-5.61%)
Feb 20, 2024
2.940
3.040
2.805
2.850
982,421
-0.09(-3.06%)
Feb 16, 2024
2.980
3.005
2.880
2.940
539,806
-0.06(-2.00%)
Feb 15, 2024
2.920
3.010
2.855
3.000
1,130,110
+0.10(+3.45%)
Feb 14, 2024
2.850
2.960
2.605
2.900
1,470,841
+0.13(+4.69%)
Feb 13, 2024
3.100
3.100
2.715
2.770
2,200,920
-0.35(-11.22%)
Feb 12, 2024
3.250
3.470
3.120
3.120
1,183,313
-0.15(-4.59%)
Feb 09, 2024
3.390
3.500
3.100
3.270
2,038,386
-0.11(-3.25%)
Feb 08, 2024
3.180
3.400
3.125
3.380
2,223,085
+0.17(+5.30%)
Feb 07, 2024
3.250
3.280
3.040
3.210
1,858,189
+0.02(+0.63%)
Feb 06, 2024
3.230
3.620
3.100
3.190
2,212,409
+0.07(+2.24%)
Feb 05, 2024
2.960
3.120
2.850
3.120
1,250,386
+0.12(+4.00%)
Feb 02, 2024
3.050
3.130
2.835
3.000
920,496
-0.09(-2.91%)
Feb 01, 2024
3.000
3.120
2.725
3.090
1,668,810
+0.10(+3.34%)
Jan 31, 2024
2.870
3.240
2.800
2.990
1,992,143
+0.10(+3.46%)
Jan 30, 2024
2.940
3.258
2.855
2.890
2,115,020
-0.11(-3.67%)
Jan 29, 2024
2.660
3.059
2.600
3.000
7,752,870
+0.47(+18.58%)
Jan 26, 2024
2.500
2.555
2.435
2.530
706,316
+0.06(+2.43%)
Jan 25, 2024
2.410
2.510
2.370
2.470
936,473
+0.07(+2.92%)
Jan 24, 2024
2.540
2.590
2.380
2.400
782,291
-0.11(-4.38%)
Jan 23, 2024
2.630
2.680
2.390
2.510
5,117,089
+0.03(+1.21%)
Jan 22, 2024
2.550
2.600
2.400
2.480
335,434
+0.04(+1.64%)
Jan 19, 2024
2.440
2.460
2.315
2.440
265,103
-0.00(-0.20%)
Jan 18, 2024
2.740
2.740
2.410
2.445
530,083
-0.30(-10.77%)
Jan 17, 2024
2.900
2.910
2.575
2.740
730,704
-0.26(-8.67%)
Jan 16, 2024
3.370
3.400
2.860
3.000
1,121,034
-0.33(-9.91%)
Jan 12, 2024
3.120
3.430
3.015
3.330
1,100,002
+0.29(+9.54%)
Jan 11, 2024
3.320
3.320
2.950
3.040
862,278
-0.31(-9.25%)
Jan 10, 2024
3.450
3.670
3.000
3.350
6,727,975
-0.10(-2.90%)
Jan 09, 2024
2.520
3.770
2.490
3.450
7,211,500
+0.99(+40.24%)
Jan 08, 2024
2.440
2.520
2.220
2.460
1,813,619
+0.04(+1.65%)
Jan 05, 2024
2.110
2.520
2.020
2.420
2,882,289
+0.26(+12.04%)
Jan 04, 2024
2.000
2.370
1.960
2.160
3,297,256
+0.40(+22.73%)
Jan 03, 2024
2.040
2.050
1.750
1.760
605,376
-0.25(-12.44%)
Jan 02, 2024
1.890
2.120
1.860
2.010
830,292
+0.12(+6.35%)
Dec 29, 2023
1.750
1.910
1.700
1.890
624,769
+0.15(+8.62%)
Dec 28, 2023
1.730
1.780
1.700
1.740
296,748
-0.02(-1.14%)
Dec 27, 2023
1.670
1.760
1.643
1.760
372,146
+0.10(+6.02%)
Dec 26, 2023
1.670
1.730
1.600
1.660
509,459
+0.02(+1.22%)
Dec 22, 2023
1.510
1.650
1.510
1.640
521,647
+0.16(+10.81%)
Dec 21, 2023
1.510
1.600
1.475
1.480
264,205
+0.02(+1.37%)
Dec 20, 2023
1.590
1.640
1.450
1.460
1,647,246
-0.12(-7.89%)
Dec 19, 2023
1.470
1.630
1.440
1.585
373,692
+0.14(+9.69%)
Dec 18, 2023
1.620
1.620
1.420
1.445
326,890
-0.15(-9.12%)
Dec 15, 2023
1.660
1.660
1.560
1.590
923,773
-0.06(-3.64%)
Dec 14, 2023
1.520
1.660
1.500
1.650
947,453
+0.13(+8.55%)
Dec 13, 2023
1.400
1.550
1.360
1.520
400,410
+0.15(+10.95%)
Dec 12, 2023
1.300
1.415
1.250
1.370
458,930
+0.05(+3.79%)
Dec 11, 2023
1.500
1.510
1.310
1.320
856,328
-0.06(-4.35%)
Dec 08, 2023
1.380
1.405
1.270
1.380
303,863
+0.01(+0.73%)
Dec 07, 2023
1.330
1.400
1.250
1.370
287,633
+0.06(+4.58%)
Dec 06, 2023
1.220
1.350
1.220
1.310
282,821
+0.10(+8.26%)
Dec 05, 2023
1.250
1.290
1.180
1.210
354,201
-0.03(-2.42%)
Dec 04, 2023
1.250
1.298
1.200
1.240
345,446
+0.01(+0.81%)
Dec 01, 2023
1.190
1.278
1.145
1.230
505,738
+0.05(+4.24%)
Nov 30, 2023
1.140
1.210
1.110
1.180
609,984
+0.05(+4.42%)
Nov 29, 2023
1.140
1.175
1.100
1.130
365,885
+0.02(+1.80%)
Nov 28, 2023
1.180
1.180
1.100
1.110
238,534
-0.07(-5.93%)
Nov 27, 2023
1.190
1.190
1.150
1.180
199,264
-0.01(-0.84%)
Nov 24, 2023
1.150
1.190
1.150
1.190
215,790
+0.04(+3.48%)
Nov 22, 2023
1.140
1.180
1.120
1.150
136,614
+0.00(+0.00%)
Nov 21, 2023
1.190
1.190
1.100
1.150
170,679
-0.02(-1.71%)
Nov 20, 2023
1.220
1.240
1.150
1.170
170,180
-0.03(-2.50%)
Nov 17, 2023
1.180
1.215
1.140
1.200
311,348
+0.03(+2.56%)
Nov 16, 2023
1.200
1.200
1.100
1.170
252,919
-0.04(-3.31%)
Nov 15, 2023
1.190
1.330
1.190
1.210
435,281
+0.03(+2.54%)
Nov 14, 2023
1.260
1.260
1.160
1.180
547,957
+0.00(+0.00%)
Nov 13, 2023
1.200
1.230
1.101
1.180
294,865
-0.02(-1.67%)
Nov 10, 2023
1.270
1.270
1.200
1.200
206,191
-0.05(-4.00%)
Nov 09, 2023
1.300
1.315
1.240
1.250
367,926
-0.08(-6.02%)
Nov 08, 2023
1.380
1.380
1.265
1.330
180,711
+0.02(+1.14%)
Nov 07, 2023
1.410
1.460
1.300
1.315
291,764
-0.11(-8.04%)
Nov 06, 2023
1.690
1.690
1.380
1.430
356,283
-0.22(-13.33%)
Nov 03, 2023
1.520
1.685
1.520
1.650
387,809
+0.17(+11.49%)
Nov 02, 2023
1.330
1.480
1.310
1.480
247,147
+0.18(+13.85%)
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
.