Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	196.63	198.10	195.58	197.47	39,153	+1.33(+0.68%)
Nov 27, 2015	194.60	196.56	193.31	196.14	29,476	+1.26(+0.65%)
Nov 25, 2015	192.71	194.88	194.88	194.88	50,614	+1.40(+0.72%)
Nov 24, 2015	192.57	194.88	189.14	193.48	26,850	+0.70(+0.36%)
Nov 23, 2015	190.82	194.67	189.70	192.78	27,029	+0.91(+0.47%)
Nov 20, 2015	191.10	192.50	188.62	191.87	23,769	+2.03(+1.07%)
Nov 19, 2015	186.83	190.89	185.15	189.84	45,424	+1.75(+0.93%)
Nov 18, 2015	183.68	188.72	177.38	188.09	119,933	+6.30(+3.47%)
Nov 17, 2015	183.54	185.85	179.90	181.79	82,293	+2.17(+1.21%)
Nov 16, 2015	171.64	179.97	169.89	179.62	50,738	+8.40(+4.91%)
Nov 13, 2015	172.69	175.00	171.01	171.22	28,038	-2.87(-1.65%)
Nov 12, 2015	175.21	177.73	172.55	174.09	49,566	-2.24(-1.27%)
Nov 11, 2015	178.71	178.99	173.53	176.33	189,386	-2.52(-1.41%)
Nov 10, 2015	188.93	192.08	173.43	178.85	156,245	-14.42(-7.46%)
Nov 09, 2015	197.68	200.24	190.75	193.27	23,558	-2.94(-1.50%)
Nov 06, 2015	203.21	203.94	182.42	196.21	62,061	-18.41(-8.58%)
Nov 05, 2015	215.60	216.09	209.58	214.62	22,699	-1.05(-0.49%)
Nov 04, 2015	215.67	219.18	212.80	215.67	20,192	+1.05(+0.49%)
Nov 03, 2015	215.74	221.86	212.03	214.62	23,828	-2.24(-1.03%)

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.