Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

0.9140 -0.0531 (-5.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,034,559 -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 1.420 122,160 +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 1.500 286,787 +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.