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

Adicet Bio Inc (NQ: ACET )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 88.43 89.46 88.29 88.71 3,985 -0.19(-0.21%)
Aug 28, 2003 88.53 92.03 88.34 88.90 6,614 -1.12(-1.24%)
Aug 27, 2003 87.13 91.00 87.13 90.02 3,771 +2.05(+2.33%)
Aug 26, 2003 91.05 91.05 85.96 87.97 12,600 -3.73(-4.07%)
Aug 25, 2003 94.27 95.81 90.35 91.70 4,128 -2.61(-2.77%)
Aug 22, 2003 95.34 97.86 93.94 94.31 3,828 -2.38(-2.46%)
Aug 21, 2003 95.20 97.53 94.50 96.69 4,271 +1.40(+1.47%)
Aug 20, 2003 94.08 97.44 94.08 95.29 4,300 -2.29(-2.34%)
Aug 19, 2003 91.70 98.00 91.70 97.58 9,485 +4.34(+4.65%)
Aug 18, 2003 91.70 93.47 91.00 93.24 7,242 +1.31(+1.42%)
Aug 15, 2003 92.40 93.33 91.93 91.93 2,042 +0.70(+0.77%)
Aug 14, 2003 89.09 93.33 88.67 91.23 12,514 +1.77(+1.98%)
Aug 13, 2003 87.87 91.00 87.87 89.46 5,914 -1.17(-1.29%)
Aug 12, 2003 87.03 91.00 84.47 90.63 11,171 +4.29(+4.97%)
Aug 11, 2003 84.93 86.33 84.51 86.33 11,700 +2.33(+2.78%)
Aug 08, 2003 81.20 85.07 80.50 84.00 3,557 +0.28(+0.33%)
Aug 07, 2003 84.00 86.10 81.67 83.72 8,371 -1.45(-1.70%)
Aug 06, 2003 86.33 86.33 84.70 85.17 7,000 -1.17(-1.35%)
Aug 05, 2003 88.43 88.85 84.70 86.33 5,057 -0.93(-1.07%)
Aug 04, 2003 86.52 87.69 84.00 87.27 12,671 +2.15(+2.52%)
Aug 01, 2003 91.00 91.09 77.28 85.12 27,814 -5.88(-6.46%)
Jul 31, 2003 90.77 91.47 87.50 91.00 12,028 -3.73(-3.94%)
Jul 28, 2003 96.04 96.41 94.13 94.73 4,885 -2.89(-2.96%)
Jul 23, 2003 98.47 98.47 95.72 97.63 7,000 +0.23(+0.24%)
Jul 22, 2003 94.22 98.61 93.38 97.39 15,614 +3.87(+4.14%)
Jul 21, 2003 94.22 95.39 92.91 93.52 11,514 +0.19(+0.20%)
Jul 18, 2003 94.27 95.34 92.63 93.33 11,100 -0.05(-0.06%)
Jul 17, 2003 96.23 97.91 91.00 93.38 18,257 -5.92(-5.96%)
Jul 16, 2003 100.33 100.33 96.74 99.31 11,800 +0.37(+0.38%)
Jul 15, 2003 99.87 99.91 97.07 98.93 17,500 +1.59(+1.63%)
Jul 14, 2003 102.20 102.39 97.07 97.35 13,900 -1.35(-1.37%)
Jul 11, 2003 98.23 99.26 97.11 98.70 25,089 -0.47(-0.47%)
Jul 10, 2003 101.50 102.67 98.23 99.17 11,714 -1.96(-1.94%)
Jul 09, 2003 97.95 101.27 96.88 101.13 29,585 +3.50(+3.59%)
Jul 08, 2003 92.49 98.00 92.49 97.63 26,557 +5.36(+5.81%)
Jul 07, 2003 91.79 94.87 89.37 92.26 28,742 +3.60(+4.06%)
Jul 03, 2003 89.32 89.46 86.33 88.67 14,871 +3.08(+3.60%)
Jul 02, 2003 84.00 86.19 80.97 85.59 20,771 +1.35(+1.61%)
Jul 01, 2003 86.33 88.01 80.13 84.23 39,357 -3.69(-4.19%)
Jun 30, 2003 96.37 97.91 84.70 87.92 106,214 -4.52(-4.89%)
Jun 27, 2003 95.71 96.83 89.88 92.44 24,685 -3.27(-3.42%)
Jun 26, 2003 101.41 101.41 95.71 95.71 11,542 -4.39(-4.38%)
Jun 25, 2003 99.17 100.10 96.13 100.10 15,214 +2.01(+2.05%)
Jun 24, 2003 93.38 98.89 93.38 98.09 12,585 +2.99(+3.14%)
Jun 23, 2003 99.07 99.35 93.10 95.11 14,800 -2.85(-2.91%)
Jun 20, 2003 93.80 98.84 93.43 97.95 16,857 +0.56(+0.57%)
Jun 19, 2003 104.49 104.86 95.20 97.39 25,928 -6.67(-6.41%)
Jun 18, 2003 107.24 107.24 102.48 104.07 28,500 +4.95(+5.00%)
Jun 13, 2003 97.77 101.41 96.60 99.12 18,371 +2.84(+2.95%)
Jun 12, 2003 95.67 96.93 93.85 96.27 12,314 +2.61(+2.79%)
Jun 11, 2003 93.71 97.53 93.19 93.66 13,042 +0.75(+0.81%)
Jun 10, 2003 91.00 93.05 86.85 92.91 12,485 +1.40(+1.53%)
Jun 09, 2003 94.08 95.43 90.44 91.51 17,274 -2.57(-2.73%)
Jun 06, 2003 99.40 101.41 88.67 94.08 39,114 -3.69(-3.77%)
Jun 05, 2003 102.20 104.25 96.60 97.77 29,457 -2.19(-2.19%)
Jun 04, 2003 94.27 100.10 93.80 99.96 65,485 +7.93(+8.62%)
Jun 03, 2003 79.61 92.17 79.43 92.03 50,014 +9.99(+12.17%)
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.