Adicet Bio Inc (NQ: ACET )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 1.060 1.123 1.040 1.060 374,609 +0.01(+0.95%)
Dec 06, 2024 0.9700 1.060 0.9612 1.050 354,435 +0.06(+6.34%)
Dec 05, 2024 1.020 1.020 0.9200 0.9874 986,832 -0.03(-2.72%)
Dec 04, 2024 1.090 1.130 0.9900 1.015 978,688 -0.09(-7.73%)
Dec 03, 2024 1.100 1.130 1.050 1.100 760,360 -0.02(-1.79%)
Dec 02, 2024 1.140 1.190 1.100 1.120 787,686 -0.01(-0.88%)
Nov 29, 2024 1.120 1.160 1.090 1.130 617,002 +0.02(+1.80%)
Nov 27, 2024 0.9900 1.120 0.9600 1.110 1,312,586 +0.15(+15.59%)
Nov 26, 2024 0.9300 1.010 0.9301 0.9603 1,481,590 +0.06(+6.23%)
Nov 25, 2024 0.9073 0.9411 0.8948 0.9040 1,633,262 +0.00(+0.44%)
Nov 22, 2024 0.9100 0.9500 0.8860 0.9000 1,172,256 -0.01(-1.53%)
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%)
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.