Indicators

Adicet Bio Inc (NQ: ACET )

1.470 -0.160 (-9.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	50.85	51.40	49.70	50.70	9,515	-0.67(-1.30%)
Mar 28, 2003	55.28	55.28	49.66	51.36	7,603	-2.49(-4.63%)
Mar 27, 2003	55.44	55.44	52.87	53.86	9,272	+0.55(+1.04%)
Mar 26, 2003	52.59	56.90	52.59	53.30	21,353	+0.28(+0.52%)
Mar 25, 2003	53.46	54.49	52.39	53.03	6,996	+0.08(+0.15%)
Mar 24, 2003	54.25	54.73	52.91	52.95	8,986	-1.82(-3.32%)
Mar 21, 2003	52.31	57.85	51.80	54.76	20,617	+3.36(+6.54%)
Mar 20, 2003	49.66	52.16	49.62	51.40	2,394	+0.00(+0.00%)
Mar 19, 2003	52.79	52.79	51.40	51.40	3,658	-0.59(-1.14%)
Mar 18, 2003	52.95	52.95	50.42	52.00	6,507	+0.59(+1.15%)
Mar 17, 2003	49.47	53.03	47.49	51.40	20,865	+3.76(+7.88%)
Mar 14, 2003	48.44	48.91	47.13	47.65	10,970	-0.95(-1.95%)
Mar 13, 2003	47.65	49.43	47.53	48.60	7,957	-0.75(-1.52%)
Mar 12, 2003	49.94	49.94	48.12	49.35	8,149	+15.10(+44.11%)
Mar 10, 2003	32.95	34.77	32.95	34.24	23,418	-14.04(-29.07%)
Mar 07, 2003	45.91	49.03	45.91	48.28	9,492	+2.02(+4.36%)
Mar 06, 2003	45.83	46.46	45.47	46.26	3,169	+0.40(+0.86%)
Mar 05, 2003	46.26	46.26	45.43	45.87	2,124	+0.12(+0.26%)
Mar 04, 2003	44.29	45.83	44.29	45.75	5,057	+0.63(+1.40%)

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.