Adicet Bio Inc (NQ: ACET )

0.9000 -0.0140 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.9100 0.9500 0.8860 0.9000 1,172,256 -0.01(-1.53%)
Nov 21, 2024 0.9700 0.9802 0.9116 0.9140 858,194 -0.05(-5.49%)
Nov 20, 2024 1.040 1.060 0.9433 0.9671 1,034,579 -0.06(-6.11%)
Nov 19, 2024 0.9900 1.090 0.9850 1.030 628,029 +0.06(+6.42%)
Nov 18, 2024 1.000 1.010 0.9496 0.9679 688,704 +0.02(+2.22%)
Nov 15, 2024 1.010 1.040 0.9300 0.9469 1,102,165 -0.10(-9.82%)
Nov 14, 2024 1.150 1.170 1.030 1.050 947,134 -0.09(-7.89%)
Nov 13, 2024 1.200 1.210 1.110 1.140 1,093,503 -0.06(-5.00%)
Nov 12, 2024 1.280 1.280 1.180 1.200 839,996 -0.06(-4.76%)
Nov 11, 2024 1.310 1.335 1.220 1.260 678,911 -0.05(-3.82%)
Nov 08, 2024 1.330 1.400 1.280 1.310 550,748 -0.02(-1.50%)
Nov 07, 2024 1.300 1.380 1.300 1.330 501,485 +0.03(+2.31%)
Nov 06, 2024 1.310 1.340 1.270 1.300 480,208 -0.01(-0.76%)
Nov 05, 2024 1.260 1.390 1.250 1.310 499,550 +0.05(+3.97%)
Nov 04, 2024 1.250 1.300 1.200 1.260 477,366 +0.01(+0.80%)
Nov 01, 2024 1.300 1.300 1.250 1.250 246,948 -0.03(-2.34%)
Oct 31, 2024 1.380 1.420 1.260 1.280 291,013 -0.08(-5.88%)
Oct 30, 2024 1.400 1.430 1.350 1.360 261,756 -0.05(-3.55%)
Oct 29, 2024 1.430 1.450 1.410 1.410 158,061 -0.02(-1.40%)
Oct 28, 2024 1.410 1.480 1.410 1.430 161,106 +0.03(+2.14%)
Oct 25, 2024 1.410 1.460 1.400 1.400 118,136 -0.02(-1.41%)
Oct 24, 2024 1.460 1.460 1.400 1.420 180,255 -0.02(-1.39%)
Oct 23, 2024 1.500 1.520 1.425 1.440 181,228 -0.08(-5.26%)
Oct 22, 2024 1.460 1.540 1.460 1.520 316,411 +0.03(+2.01%)
Oct 21, 2024 1.460 1.510 1.420 1.490 238,300 +0.04(+2.76%)
Oct 18, 2024 1.460 1.510 1.450 1.450 178,630 -0.03(-2.03%)
Oct 17, 2024 1.500 1.500 1.450 1.480 201,337 -0.01(-0.67%)
Oct 16, 2024 1.440 1.510 1.390 1.490 555,961 +0.09(+6.43%)
Oct 15, 2024 1.380 1.420 1.380 1.400 205,037 +0.02(+1.45%)
Oct 14, 2024 1.390 1.400 1.360 1.380 236,042 -0.01(-0.72%)
Oct 11, 2024 1.410 1.440 1.360 1.390 244,079 -0.01(-0.71%)
Oct 10, 2024 1.410 1.445 1.370 1.400 253,701 -0.02(-1.41%)
Oct 09, 2024 1.440 1.440 1.400 1.420 226,077 -0.01(-0.70%)
Oct 08, 2024 1.410 1.460 1.390 1.430 208,053 +0.02(+1.42%)
Oct 07, 2024 1.420 1.490 1.380 1.410 190,711 -0.01(-0.70%)
Oct 04, 2024 1.420 1.450 1.400 1.420 122,360 +0.00(+0.00%)
Oct 03, 2024 1.470 1.470 1.390 1.420 246,766 -0.07(-4.70%)
Oct 02, 2024 1.400 1.500 1.370 1.490 2,506,224 +0.07(+4.93%)
Oct 01, 2024 1.410 1.500 1.395 1.420 2,596,695 -0.02(-1.39%)
Sep 30, 2024 1.490 1.510 1.420 1.440 379,650 +0.01(+0.70%)
Sep 27, 2024 1.400 1.490 1.390 1.430 409,466 +0.03(+2.14%)
Sep 26, 2024 1.350 1.420 1.350 1.400 245,932 +0.06(+4.48%)
Sep 25, 2024 1.380 1.390 1.320 1.340 392,373 -0.05(-3.60%)
Sep 24, 2024 1.430 1.441 1.370 1.390 387,957 -0.04(-2.80%)
Sep 23, 2024 1.520 1.520 1.420 1.430 390,112 -0.10(-6.54%)
Sep 20, 2024 1.530 1.530 1.480 1.530 309,579 +0.01(+0.66%)
Sep 19, 2024 1.500 1.570 1.500 1.520 252,576 +0.06(+4.11%)
Sep 18, 2024 1.500 1.540 1.460 1.460 245,757 -0.04(-2.67%)
Sep 17, 2024 1.510 1.570 1.432 1.500 375,776 +0.00(+0.00%)
Sep 16, 2024 1.490 1.570 1.470 1.500 286,788 +0.01(+0.67%)
Sep 13, 2024 1.540 1.610 1.460 1.490 330,811 -0.04(-2.61%)
Sep 12, 2024 1.430 1.630 1.410 1.530 859,862 +0.10(+6.99%)
Sep 11, 2024 1.410 1.510 1.330 1.430 938,966 +0.00(+0.00%)
Sep 10, 2024 1.480 1.480 1.430 1.430 239,452 -0.05(-3.38%)
Sep 09, 2024 1.510 1.590 1.460 1.480 240,000 +0.00(+0.00%)
Sep 06, 2024 1.430 1.505 1.400 1.480 566,201 +0.04(+2.78%)
Sep 05, 2024 1.520 1.540 1.440 1.440 407,910 -0.07(-4.64%)
Sep 04, 2024 1.480 1.540 1.440 1.510 383,995 +0.02(+1.34%)
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.