Indicators

Adicet Bio Inc (NQ: ACET )

1.640 +0.070 (+4.46%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.53	15.20	14.50	14.74	407,958	+0.09(+0.61%)
Apr 28, 2022	14.83	15.07	13.85	14.65	512,597	+0.00(+0.00%)
Apr 27, 2022	13.74	14.73	13.74	14.65	785,359	+0.93(+6.78%)
Apr 26, 2022	14.43	14.44	13.70	13.72	154,239	-0.81(-5.57%)
Apr 25, 2022	13.73	14.57	13.73	14.53	329,404	+0.60(+4.31%)
Apr 22, 2022	13.82	14.31	13.42	13.93	250,546	+0.08(+0.58%)
Apr 21, 2022	15.25	15.60	13.82	13.85	485,011	-1.49(-9.71%)
Apr 20, 2022	16.00	16.00	15.18	15.34	268,372	-0.56(-3.52%)
Apr 19, 2022	15.95	16.32	15.42	15.90	250,947	+0.00(+0.00%)
Apr 18, 2022	16.85	17.09	15.70	15.90	252,127	-1.01(-5.97%)
Apr 14, 2022	17.42	17.42	16.71	16.91	253,420	-0.55(-3.15%)
Apr 13, 2022	17.38	17.55	17.16	17.46	186,379	+0.24(+1.39%)
Apr 12, 2022	18.01	18.02	16.82	17.22	323,702	-0.36(-2.05%)
Apr 11, 2022	18.05	18.22	17.03	17.58	184,841	-0.66(-3.62%)
Apr 08, 2022	19.02	19.05	18.22	18.24	174,795	-0.75(-3.95%)
Apr 07, 2022	19.36	19.61	18.55	18.99	259,082	-0.39(-2.01%)
Apr 06, 2022	18.83	19.65	18.15	19.38	912,036	+0.16(+0.83%)
Apr 05, 2022	19.86	20.41	19.18	19.22	264,570	-0.58(-2.93%)
Apr 04, 2022	21.00	21.17	19.00	19.80	351,300	-1.01(-4.85%)

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.