Adicet Bio Inc (NQ: ACET )

8.360 USD +0.570 (+7.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 8.300 8.460 8.050 8.290 63,391 -0.06(-0.72%)
Aug 31, 2021 7.990 8.410 7.990 8.350 115,422 +0.35(+4.37%)
Aug 30, 2021 8.130 8.180 7.850 8.000 66,096 -0.07(-0.87%)
Aug 27, 2021 7.710 8.275 7.700 8.070 77,619 +0.37(+4.81%)
Aug 26, 2021 7.350 7.770 7.300 7.700 92,266 +0.36(+4.90%)
Aug 25, 2021 7.260 7.540 7.260 7.340 67,914 +0.07(+0.96%)
Aug 24, 2021 7.200 7.328 7.125 7.270 120,255 +0.02(+0.28%)
Aug 23, 2021 6.930 7.310 6.810 7.250 96,335 +0.33(+4.77%)
Aug 20, 2021 6.250 6.930 6.250 6.920 99,492 +0.63(+10.02%)
Aug 19, 2021 6.740 6.750 6.260 6.290 80,246 -0.44(-6.54%)
Aug 18, 2021 6.660 7.120 6.639 6.730 91,793 +0.00(+0.00%)
Aug 17, 2021 7.020 7.401 6.610 6.730 135,929 -0.37(-5.21%)
Aug 16, 2021 7.780 8.200 7.020 7.100 79,321 -0.63(-8.15%)
Aug 13, 2021 7.290 7.730 7.160 7.730 135,677 +0.60(+8.42%)
Aug 12, 2021 7.090 7.210 6.863 7.130 67,697 -0.02(-0.28%)
Aug 11, 2021 7.170 7.190 6.810 7.150 128,785 +0.03(+0.42%)
Aug 10, 2021 7.070 7.150 6.910 7.120 63,953 +0.12(+1.71%)
Aug 09, 2021 6.940 7.100 6.820 7.000 232,123 +0.01(+0.14%)
Aug 06, 2021 7.060 7.195 6.950 6.990 88,586 -0.13(-1.83%)
Aug 05, 2021 7.270 7.270 7.000 7.120 89,718 -0.13(-1.79%)
Aug 04, 2021 7.310 7.400 7.050 7.250 70,346 -0.02(-0.28%)
Aug 03, 2021 7.430 7.430 6.950 7.270 208,437 -0.09(-1.22%)
Aug 02, 2021 7.400 7.640 7.300 7.360 163,303 -0.04(-0.54%)
Jul 30, 2021 7.590 7.760 7.310 7.400 207,379 -0.09(-1.20%)
Jul 29, 2021 7.540 7.690 7.340 7.490 104,342 -0.08(-1.06%)
Jul 28, 2021 7.420 7.630 7.350 7.570 130,365 +0.08(+1.07%)
Jul 27, 2021 7.530 7.640 7.420 7.490 113,939 -0.08(-1.06%)
Jul 26, 2021 8.140 8.255 7.540 7.570 99,943 -0.56(-6.89%)
Jul 23, 2021 8.160 8.160 7.807 8.130 108,796 -0.07(-0.85%)
Jul 22, 2021 8.090 8.680 7.950 8.200 124,249 +0.18(+2.24%)
Jul 21, 2021 8.510 8.510 7.960 8.020 179,947 -0.38(-4.52%)
Jul 20, 2021 8.080 8.490 8.080 8.400 96,397 +0.38(+4.74%)
Jul 19, 2021 7.680 8.050 7.610 8.020 90,295 +0.22(+2.82%)
Jul 16, 2021 8.020 8.120 7.640 7.800 75,029 -0.18(-2.26%)
Jul 15, 2021 8.110 8.280 7.800 7.980 88,317 -0.14(-1.72%)
Jul 14, 2021 8.510 8.810 8.050 8.120 86,561 -0.38(-4.47%)
Jul 13, 2021 8.910 8.990 8.445 8.500 62,854 -0.50(-5.56%)
Jul 12, 2021 9.290 9.320 8.930 9.000 96,737 -0.25(-2.70%)
Jul 09, 2021 9.120 9.335 8.940 9.250 54,965 +0.13(+1.43%)
Jul 08, 2021 9.110 9.490 8.730 9.120 87,817 -0.07(-0.76%)
Jul 07, 2021 9.580 9.590 9.140 9.190 78,918 -0.39(-4.07%)
Jul 06, 2021 10.00 10.13 9.525 9.580 104,362 -0.35(-3.52%)
Jul 02, 2021 9.710 10.03 9.650 9.930 99,706 +0.23(+2.37%)
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.