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
)
1.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2021
9.540
10.77
9.540
10.64
267,724
+1.12(+11.76%)
Nov 29, 2021
9.440
9.910
9.429
9.520
194,300
+0.12(+1.28%)
Nov 26, 2021
9.620
9.620
9.290
9.400
51,790
-0.45(-4.57%)
Nov 24, 2021
9.460
9.880
9.350
9.850
126,558
+0.34(+3.58%)
Nov 23, 2021
9.040
9.630
9.040
9.510
58,853
+0.18(+1.93%)
Nov 22, 2021
9.340
9.460
9.170
9.330
71,269
+0.02(+0.21%)
Nov 19, 2021
9.310
9.460
9.260
9.310
42,297
-0.08(-0.85%)
Nov 18, 2021
9.410
9.410
9.280
9.390
61,062
+0.00(+0.00%)
Nov 17, 2021
9.350
9.715
9.210
9.390
77,697
+0.02(+0.21%)
Nov 16, 2021
9.250
9.440
9.160
9.370
34,142
+0.02(+0.21%)
Nov 15, 2021
9.700
9.705
9.220
9.350
88,480
-0.40(-4.10%)
Nov 12, 2021
9.660
9.880
9.440
9.750
40,747
+0.17(+1.77%)
Nov 11, 2021
9.150
9.690
9.150
9.580
49,104
+0.39(+4.24%)
Nov 10, 2021
9.290
9.190
657,860
-0.09(-0.97%)
Nov 09, 2021
9.280
9.350
9.070
9.280
79,996
-0.04(-0.43%)
Nov 08, 2021
9.340
9.430
9.130
9.320
111,605
+0.12(+1.30%)
Nov 05, 2021
9.380
9.380
9.070
9.200
40,694
-0.03(-0.33%)
Nov 04, 2021
9.360
9.360
9.080
9.230
38,854
-0.08(-0.86%)
Nov 03, 2021
9.220
9.365
9.000
9.310
85,918
+0.06(+0.65%)
Nov 02, 2021
9.230
9.447
9.030
9.250
66,645
+0.12(+1.31%)
Nov 01, 2021
8.610
9.140
8.600
9.130
62,730
+0.53(+6.16%)
Oct 29, 2021
8.570
8.720
8.360
8.600
50,449
-0.09(-1.04%)
Oct 28, 2021
8.750
8.963
8.580
8.690
57,988
-0.02(-0.23%)
Oct 27, 2021
8.340
8.870
8.100
8.710
94,958
+0.51(+6.22%)
Oct 26, 2021
7.830
8.300
8.200
50,435
+0.32(+4.06%)
Oct 25, 2021
8.090
8.100
7.707
7.880
44,130
-0.22(-2.72%)
Oct 22, 2021
8.530
8.530
8.010
8.100
53,560
-0.45(-5.26%)
Oct 21, 2021
8.460
8.870
8.450
8.550
73,474
+0.12(+1.42%)
Oct 20, 2021
8.660
8.790
8.310
8.430
59,369
-0.31(-3.55%)
Oct 19, 2021
7.960
8.820
7.850
8.740
154,892
+0.89(+11.34%)
Oct 18, 2021
7.860
8.190
7.800
7.850
44,481
-0.19(-2.36%)
Oct 15, 2021
8.140
8.310
7.860
8.040
85,021
+0.07(+0.88%)
Oct 14, 2021
8.030
8.100
7.850
7.970
35,019
-0.05(-0.62%)
Oct 13, 2021
7.192
8.140
7.192
8.020
110,709
+0.64(+8.67%)
Oct 12, 2021
7.410
7.420
7.260
7.380
13,985
-0.03(-0.40%)
Oct 11, 2021
7.410
7.470
7.170
7.410
24,978
+0.04(+0.54%)
Oct 08, 2021
7.590
7.590
7.259
7.370
47,391
-0.23(-3.03%)
Oct 07, 2021
7.390
7.750
7.130
7.600
63,229
+0.23(+3.12%)
Oct 06, 2021
7.360
7.430
7.160
7.370
47,872
-0.13(-1.73%)
Oct 05, 2021
8.200
8.200
7.260
7.500
92,324
-0.69(-8.42%)
Oct 04, 2021
8.090
8.270
7.700
8.190
66,439
+0.06(+0.74%)
Oct 01, 2021
7.810
8.130
7.730
8.130
43,792
+0.29(+3.70%)
Sep 30, 2021
8.110
8.110
7.730
7.840
46,146
-0.20(-2.49%)
Sep 29, 2021
8.390
8.425
7.830
8.040
76,741
-0.32(-3.83%)
Sep 28, 2021
7.890
8.420
7.810
8.360
128,098
+0.57(+7.32%)
Sep 27, 2021
7.560
8.000
7.370
7.790
353,257
+0.19(+2.50%)
Sep 24, 2021
7.320
7.890
7.250
7.600
170,597
+0.32(+4.40%)
Sep 23, 2021
7.020
7.390
7.010
7.280
45,989
+0.27(+3.85%)
Sep 22, 2021
7.050
7.106
6.960
7.010
35,389
-0.04(-0.57%)
Sep 21, 2021
6.940
7.170
6.870
7.050
44,952
+0.16(+2.32%)
Sep 20, 2021
7.150
7.274
6.750
6.890
109,131
-0.30(-4.17%)
Sep 17, 2021
7.080
7.280
7.060
7.190
92,575
+0.15(+2.13%)
Sep 16, 2021
7.030
7.650
6.950
7.040
43,571
-0.02(-0.28%)
Sep 15, 2021
7.210
7.340
7.000
7.060
56,751
-0.18(-2.49%)
Sep 14, 2021
7.550
7.940
7.200
7.240
63,646
-0.25(-3.34%)
Sep 13, 2021
7.700
7.823
7.480
7.490
16,216
-0.12(-1.58%)
Sep 10, 2021
7.980
7.980
7.610
7.610
41,134
-0.22(-2.81%)
Sep 09, 2021
8.030
8.320
7.790
7.830
65,767
-0.13(-1.63%)
Sep 08, 2021
7.940
8.100
7.700
7.960
106,614
+0.11(+1.40%)
Sep 07, 2021
7.900
8.020
7.710
7.850
75,055
-0.11(-1.38%)
Sep 03, 2021
8.350
8.380
7.830
7.960
40,803
-0.39(-4.67%)
Sep 02, 2021
8.290
8.580
8.028
8.350
62,683
+0.06(+0.72%)
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
.