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 (%)
Feb 28, 2003 54.93 54.93 52.73 53.25 9,142 +0.09(+0.18%)
Feb 27, 2003 52.97 54.83 52.27 53.15 5,685 +0.61(+1.15%)
Feb 26, 2003 52.87 53.67 52.03 52.55 2,771 +0.14(+0.27%)
Feb 25, 2003 53.01 53.85 51.80 52.41 2,685 -0.79(-1.49%)
Feb 24, 2003 53.67 55.02 52.13 53.20 10,157 +1.07(+2.06%)
Feb 21, 2003 52.13 52.50 51.99 52.13 12,685 +0.05(+0.09%)
Feb 20, 2003 51.80 52.27 51.33 52.08 2,642 +0.65(+1.27%)
Feb 19, 2003 51.89 52.50 50.40 51.43 3,285 -0.84(-1.61%)
Feb 18, 2003 51.19 52.50 50.40 52.27 3,414 +0.14(+0.27%)
Feb 14, 2003 52.36 52.92 51.47 52.13 8,200 -0.84(-1.58%)
Feb 13, 2003 52.73 53.29 52.27 52.96 17,157 +0.70(+1.33%)
Feb 12, 2003 52.41 55.07 51.99 52.27 13,157 +0.14(+0.27%)
Feb 11, 2003 53.67 53.67 51.33 52.13 9,714 -1.54(-2.87%)
Feb 10, 2003 51.24 53.67 51.24 53.67 9,771 +2.33(+4.55%)
Feb 07, 2003 51.66 52.69 50.91 51.33 10,271 +0.00(+0.00%)
Feb 06, 2003 50.54 51.43 50.49 51.33 7,914 -0.14(-0.27%)
Feb 05, 2003 52.13 52.55 50.63 51.47 4,000 +0.33(+0.64%)
Feb 04, 2003 51.38 51.38 49.93 51.15 2,057 -0.65(-1.26%)
Feb 03, 2003 47.37 51.80 47.32 51.80 3,928 +1.68(+3.35%)
Jan 31, 2003 51.33 51.33 46.99 50.12 957 -1.21(-2.36%)
Jan 30, 2003 47.95 52.64 46.43 51.33 21,500 +3.38(+7.06%)
Jan 29, 2003 47.60 47.97 45.27 47.95 6,371 +1.98(+4.31%)
Jan 28, 2003 44.10 46.90 43.17 45.97 3,828 +3.03(+7.07%)
Jan 27, 2003 42.33 44.29 42.28 42.93 4,100 -0.36(-0.84%)
Jan 24, 2003 42.93 43.91 42.93 43.30 6,457 +0.08(+0.19%)
Jan 23, 2003 45.03 45.03 42.05 43.21 9,028 -2.33(-5.12%)
Jan 22, 2003 46.81 46.81 41.81 45.55 5,871 -1.40(-2.98%)
Jan 21, 2003 51.15 51.15 46.71 46.95 3,885 -3.71(-7.32%)
Jan 17, 2003 51.10 51.10 50.17 50.66 5,357 -0.44(-0.87%)
Jan 16, 2003 50.63 51.33 49.65 51.10 2,028 -0.23(-0.45%)
Jan 15, 2003 50.49 51.33 50.21 51.33 1,714 +0.00(+0.00%)
Jan 14, 2003 52.97 53.15 49.00 51.33 8,300 -1.45(-2.74%)
Jan 13, 2003 53.20 53.90 52.03 52.78 4,342 +0.75(+1.44%)
Jan 10, 2003 51.52 52.73 51.52 52.03 2,342 -0.47(-0.89%)
Jan 09, 2003 56.00 56.00 52.08 52.50 2,442 +0.37(+0.72%)
Jan 08, 2003 55.02 55.02 51.85 52.13 2,442 -2.71(-4.94%)
Jan 07, 2003 56.84 57.87 51.33 54.83 13,385 -1.12(-2.00%)
Jan 06, 2003 53.25 56.70 51.33 55.95 14,671 +2.71(+5.08%)
Jan 03, 2003 52.73 53.62 51.57 53.25 3,085 -21.28(-28.55%)
Dec 31, 2002 72.05 74.81 70.93 74.53 3,600 +3.03(+4.24%)
Dec 30, 2002 68.88 71.49 68.09 71.49 2,528 +1.63(+2.34%)
Dec 27, 2002 70.65 70.65 68.88 69.86 1,400 -0.79(-1.12%)
Dec 26, 2002 70.28 71.12 70.28 70.65 2,285 +0.19(+0.26%)
Dec 24, 2002 71.35 71.35 70.28 70.47 1,328 -0.23(-0.33%)
Dec 23, 2002 70.00 70.70 70.14 70.70 3,785 +0.19(+0.27%)
Dec 20, 2002 70.00 70.70 69.77 70.51 2,228 +0.00(+0.00%)
Dec 19, 2002 69.58 72.19 69.53 70.51 7,814 -0.65(-0.92%)
Dec 18, 2002 71.17 71.87 70.56 71.17 5,271 +0.00(+0.00%)
Dec 17, 2002 71.17 71.82 69.49 71.17 6,871 +0.00(+0.01%)
Dec 16, 2002 71.17 71.63 70.00 71.16 3,800 +1.40(+2.00%)
Dec 13, 2002 71.87 71.87 68.83 69.77 12,442 -1.40(-1.96%)
Dec 12, 2002 70.28 72.33 66.17 71.16 6,571 +1.12(+1.59%)
Dec 11, 2002 71.03 71.63 70.05 70.05 3,342 -1.82(-2.53%)
Dec 10, 2002 71.40 73.97 71.40 71.87 4,285 +0.05(+0.07%)
Dec 09, 2002 68.65 73.27 68.65 71.82 3,971 +3.13(+4.55%)
Dec 06, 2002 67.67 69.39 64.21 68.69 11,014 +1.31(+1.94%)
Dec 05, 2002 82.55 83.95 65.57 67.39 53,671 -12.18(-15.31%)
Dec 04, 2002 76.77 83.35 76.35 79.57 4,114 -0.00(-0.01%)
Dec 03, 2002 79.38 81.85 79.10 79.57 8,085 -0.70(-0.87%)
Dec 02, 2002 80.50 81.67 76.67 80.27 11,100 -0.23(-0.29%)
Nov 29, 2002 71.12 80.50 70.09 80.50 6,657 +9.33(+13.11%)
Nov 27, 2002 70.70 71.17 68.79 71.17 5,985 +4.71(+7.09%)
Nov 26, 2002 65.33 67.39 64.21 66.45 14,728 +1.17(+1.79%)
Nov 25, 2002 66.03 66.50 64.40 65.28 7,642 -0.05(-0.08%)
Nov 22, 2002 69.44 69.53 65.33 65.33 13,814 -2.52(-3.71%)
Nov 21, 2002 71.87 74.25 66.50 67.85 15,757 -3.03(-4.28%)
Nov 20, 2002 72.10 72.10 70.00 70.89 6,057 -0.28(-0.39%)
Nov 19, 2002 71.40 73.27 70.05 71.17 15,800 +0.00(+0.00%)
Nov 18, 2002 67.57 75.83 67.57 71.17 22,128 +3.97(+5.91%)
Nov 15, 2002 62.16 67.25 62.16 67.20 13,385 +6.06(+9.92%)
Nov 14, 2002 63.23 64.87 61.13 61.13 25,485 -2.33(-3.68%)
Nov 13, 2002 59.03 65.33 59.03 63.47 62,285 +4.25(+7.17%)
Nov 12, 2002 57.40 59.27 56.09 59.22 20,242 +2.99(+5.31%)
Nov 11, 2002 57.59 61.32 56.00 56.23 33,485 -0.93(-1.63%)
Nov 08, 2002 49.70 58.33 49.09 57.17 50,842 +10.27(+21.89%)
Nov 07, 2002 46.89 46.90 46.77 46.90 128 +0.08(+0.18%)
Nov 06, 2002 45.97 46.82 45.97 46.82 671 +1.55(+3.42%)
Nov 05, 2002 45.92 45.92 45.27 45.27 114 -0.23(-0.51%)
Nov 04, 2002 46.67 46.67 44.57 45.50 5,400 +0.00(+0.00%)
Nov 01, 2002 45.50 45.73 45.03 45.50 457 +0.65(+1.46%)
Oct 31, 2002 45.45 45.45 44.80 44.85 171 +0.00(+0.00%)
Oct 30, 2002 45.22 45.50 45.22 44.85 114 +0.00(+0.00%)
Oct 29, 2002 44.99 45.03 44.29 44.85 285 +0.00(+0.00%)
Oct 28, 2002 45.22 45.22 44.33 44.85 1,871 +0.00(+0.00%)
Oct 25, 2002 43.73 45.73 43.17 44.85 1,028 +1.26(+2.89%)
Oct 24, 2002 44.89 44.89 43.59 43.59 1,457 -1.17(-2.61%)
Oct 23, 2002 44.75 44.75 44.75 44.75 0 +0.00(+0.00%)
Oct 22, 2002 46.39 46.67 44.71 44.75 457 -0.75(-1.64%)
Oct 21, 2002 44.57 45.50 43.82 45.50 428 +0.93(+2.09%)
Oct 18, 2002 44.66 44.66 43.73 44.57 171 +1.30(+3.01%)
Oct 17, 2002 41.95 45.41 41.95 43.27 914 +2.20(+5.35%)
Oct 16, 2002 41.53 41.53 40.13 41.07 342 -0.85(-2.04%)
Oct 15, 2002 41.58 41.92 41.30 41.92 485 +1.09(+2.66%)
Oct 14, 2002 41.06 41.35 40.83 40.83 200 +0.36(+0.90%)
Oct 11, 2002 41.86 41.86 39.71 40.47 814 +0.34(+0.84%)
Oct 10, 2002 40.27 40.32 39.67 40.13 1,985 +0.70(+1.78%)
Oct 09, 2002 40.60 40.60 39.43 39.43 328 -0.51(-1.29%)
Oct 08, 2002 39.71 41.39 39.25 39.95 157 +0.28(+0.71%)
Oct 07, 2002 43.12 43.12 39.67 39.67 928 -2.75(-6.49%)
Oct 04, 2002 42.75 42.75 42.38 42.42 114 -0.66(-1.54%)
Oct 03, 2002 42.70 43.08 42.24 43.08 257 -0.04(-0.09%)
Oct 02, 2002 42.93 43.12 42.10 43.12 657 +0.93(+2.21%)
Oct 01, 2002 43.17 43.17 42.14 42.19 985 -0.56(-1.32%)
Sep 30, 2002 42.94 43.12 41.53 42.75 271 +0.66(+1.56%)
Sep 27, 2002 44.05 44.05 42.05 42.09 285 -1.82(-4.14%)
Sep 26, 2002 41.53 44.19 41.30 43.91 900 +2.15(+5.14%)
Sep 25, 2002 42.05 42.05 40.89 41.77 1,328 -0.28(-0.67%)
Sep 24, 2002 42.00 43.17 41.92 42.05 371 +0.05(+0.11%)
Sep 23, 2002 43.17 43.54 41.42 42.00 3,157 +0.47(+1.12%)
Sep 20, 2002 41.39 42.61 41.39 41.53 1,257 +0.09(+0.23%)
Sep 19, 2002 37.80 43.17 37.80 41.44 5,842 -4.06(-8.92%)
Sep 18, 2002 46.67 46.67 45.50 45.50 328 +0.00(+0.00%)
Sep 17, 2002 46.81 46.81 44.43 45.50 1,400 -1.59(-3.37%)
Sep 16, 2002 48.07 48.07 46.81 47.09 957 -0.75(-1.56%)
Sep 13, 2002 47.43 48.07 47.43 47.83 714 -1.12(-2.28%)
Sep 12, 2002 48.95 48.95 48.95 48.95 14 -0.28(-0.58%)
Sep 11, 2002 49.70 49.70 47.04 49.23 1,000 -0.47(-0.94%)
Sep 10, 2002 49.65 51.24 49.65 49.70 285 -0.33(-0.65%)
Sep 09, 2002 52.48 52.48 50.03 50.03 800 -1.54(-2.99%)
Sep 06, 2002 52.50 52.50 51.57 51.57 6,485 +0.28(+0.55%)
Sep 05, 2002 52.27 52.27 46.95 51.29 8,000 +1.82(+3.68%)
Sep 04, 2002 49.47 49.51 49.47 49.47 328 +1.63(+3.41%)
Sep 03, 2002 52.45 52.45 47.83 47.83 314 -4.55(-8.69%)
Aug 30, 2002 51.94 52.38 51.34 52.38 228 -0.21(-0.41%)
Aug 29, 2002 53.25 53.90 52.55 52.60 914 -0.18(-0.34%)
Aug 28, 2002 52.73 53.67 52.73 52.78 728 +2.33(+4.62%)
Aug 27, 2002 50.45 50.45 50.45 50.45 14 -0.42(-0.82%)
Aug 26, 2002 51.33 51.33 50.87 50.87 1,142 +0.42(+0.83%)
Aug 23, 2002 50.21 52.27 50.21 50.45 57 -0.89(-1.73%)
Aug 22, 2002 48.58 51.33 48.58 51.33 2,000 +1.87(+3.77%)
Aug 21, 2002 49.38 49.47 49.38 49.47 100 +0.00(+0.00%)
Aug 20, 2002 49.46 49.47 49.38 49.47 257 +0.00(+0.00%)
Aug 16, 2002 49.00 49.47 49.00 49.47 500 +0.47(+0.95%)
Aug 15, 2002 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Aug 14, 2002 48.86 49.00 48.86 49.00 85 +1.62(+3.43%)
Aug 13, 2002 48.86 49.00 47.38 47.38 128 -1.62(-3.31%)
Aug 12, 2002 49.00 49.00 49.00 49.00 228 +0.09(+0.19%)
Aug 07, 2002 45.78 49.33 45.78 48.91 348 +3.17(+6.94%)
Aug 06, 2002 42.93 45.73 42.93 45.73 71 +2.44(+5.63%)
Aug 05, 2002 43.29 43.29 43.29 43.29 57 -3.37(-7.23%)
Aug 02, 2002 46.67 46.67 46.67 46.67 42 +0.00(+0.00%)
Aug 01, 2002 42.79 46.67 42.79 46.67 385 -0.65(-1.38%)
Jul 31, 2002 47.32 47.32 47.32 47.32 14 -0.28(-0.59%)
Jul 30, 2002 45.97 47.60 45.97 47.60 214 +2.80(+6.25%)
Jul 29, 2002 43.82 45.97 42.75 44.80 414 +2.80(+6.67%)
Jul 26, 2002 42.00 42.00 42.00 42.00 85 -1.82(-4.15%)
Jul 25, 2002 43.82 43.82 43.82 43.82 100 +1.82(+4.33%)
Jul 24, 2002 43.17 43.17 42.00 42.00 228 +0.47(+1.12%)
Jul 23, 2002 42.23 44.33 41.53 41.53 642 -0.70(-1.66%)
Jul 22, 2002 42.93 43.87 37.33 42.23 1,200 -3.45(-7.55%)
Jul 19, 2002 46.04 46.04 42.97 45.68 71 -2.85(-5.87%)
Jul 17, 2002 46.93 50.12 45.97 48.53 728 +0.37(+0.77%)
Jul 12, 2002 50.03 50.17 48.16 48.16 185 -2.01(-4.00%)
Jul 11, 2002 51.75 51.75 48.13 50.17 371 -3.31(-6.20%)
Jul 10, 2002 54.32 54.32 49.05 53.48 400 -0.14(-0.26%)
Jul 09, 2002 49.00 53.62 49.00 53.62 100 +4.62(+9.43%)
Jul 08, 2002 52.08 52.08 49.00 49.00 71 -3.08(-5.91%)
Jul 05, 2002 50.91 52.08 50.91 52.08 28 +1.91(+3.81%)
Jul 04, 2002 50.17 50.17 50.17 50.17 0 +0.00(+0.00%)
Jul 03, 2002 50.17 50.17 50.17 50.17 0 +0.00(+0.00%)
Jul 02, 2002 50.16 50.17 48.82 50.17 300 +0.19(+0.37%)
Jul 01, 2002 49.75 49.98 49.75 49.98 85 +0.23(+0.46%)
Jun 28, 2002 49.38 53.90 49.38 49.75 457 -0.14(-0.27%)
Jun 27, 2002 49.75 49.89 49.75 49.89 85 +1.31(+2.69%)
Jun 26, 2002 50.35 50.35 48.58 48.58 85 -1.59(-3.16%)
Jun 25, 2002 48.07 50.45 48.07 50.17 414 -1.10(-2.14%)
Jun 21, 2002 48.58 48.58 48.58 51.26 585 +2.23(+4.55%)
Jun 20, 2002 48.07 49.03 48.07 49.03 257 +0.97(+2.01%)
Jun 19, 2002 48.25 49.56 46.81 48.07 1,342 -0.69(-1.42%)
Jun 18, 2002 48.76 48.76 48.76 48.76 28 -1.50(-2.98%)
Jun 17, 2002 50.26 50.26 50.26 50.26 14 +0.09(+0.18%)
Jun 14, 2002 51.05 51.05 46.20 50.17 157 +1.96(+4.08%)
Jun 12, 2002 48.07 48.30 48.07 48.20 757 +0.04(+0.09%)
Jun 11, 2002 47.83 51.01 47.83 48.16 500 -1.35(-2.73%)
Jun 10, 2002 49.00 49.51 48.07 49.51 128 -1.07(-2.12%)
Jun 07, 2002 50.59 50.59 50.59 50.59 114 +2.47(+5.14%)
Jun 06, 2002 49.28 51.33 47.60 48.11 785 -3.27(-6.36%)
Jun 05, 2002 51.58 51.66 51.38 51.38 257 +0.00(+0.00%)
May 31, 2002 50.82 51.38 49.30 51.38 228 +0.51(+1.01%)
May 28, 2002 50.57 51.01 50.40 50.87 300 -0.51(-1.00%)
May 27, 2002 51.38 51.61 51.38 51.38 171 +0.00(+0.00%)
May 24, 2002 51.38 51.61 51.38 51.38 171 +0.00(+0.00%)
May 23, 2002 49.00 52.97 49.00 51.38 1,357 +1.91(+3.87%)
May 22, 2002 50.03 50.17 49.42 49.47 2,557 -0.48(-0.96%)
May 21, 2002 49.84 50.40 49.47 49.95 2,342 -0.92(-1.81%)
May 20, 2002 50.98 51.57 49.23 50.87 1,528 -0.16(-0.32%)
May 17, 2002 51.31 51.31 49.84 51.03 1,300 +0.16(+0.32%)
May 16, 2002 50.87 52.03 50.21 50.87 1,157 +0.00(+0.00%)
May 15, 2002 53.50 53.50 49.00 50.87 2,385 -2.57(-4.80%)
May 14, 2002 51.33 54.29 51.33 53.43 300 +2.10(+4.09%)
May 13, 2002 53.29 53.29 51.33 51.33 400 -2.10(-3.93%)
May 10, 2002 53.67 53.67 53.43 53.43 214 -0.23(-0.43%)
May 09, 2002 53.67 53.90 53.29 53.67 9,214 -0.23(-0.43%)
May 08, 2002 53.44 53.90 52.83 53.90 2,200 +0.23(+0.43%)
May 07, 2002 53.20 53.90 53.20 53.67 6,371 +0.47(+0.88%)
May 06, 2002 53.43 53.62 53.20 53.20 1,057 -0.44(-0.83%)
May 03, 2002 53.25 53.67 52.73 53.64 6,514 +0.06(+0.11%)
May 02, 2002 53.62 53.62 53.58 53.58 271 +0.33(+0.62%)
May 01, 2002 53.62 53.62 53.25 53.25 85 -0.37(-0.69%)
Apr 30, 2002 53.62 53.62 53.29 53.62 400 +0.56(+1.06%)
Apr 29, 2002 53.06 53.06 53.06 53.06 0 +0.00(+0.00%)
Apr 26, 2002 53.24 53.24 53.06 53.06 257 -0.56(-1.04%)
Apr 25, 2002 53.67 53.67 53.43 53.62 3,285 -0.05(-0.09%)
Apr 24, 2002 51.66 53.90 51.66 53.67 25,885 +0.70(+1.32%)
Apr 23, 2002 52.97 52.97 52.97 52.97 1,714 -0.65(-1.22%)
Apr 22, 2002 52.73 53.62 52.73 53.62 114 +1.52(+2.93%)
Apr 19, 2002 52.10 52.10 52.10 52.10 14 -0.68(-1.30%)
Apr 18, 2002 53.66 53.67 52.78 52.78 4,171 -0.65(-1.22%)
Apr 17, 2002 53.85 53.85 53.34 53.43 7,700 -0.47(-0.87%)
Apr 16, 2002 52.51 53.90 52.51 53.90 585 +2.89(+5.67%)
Apr 15, 2002 52.27 52.51 51.01 51.01 471 -1.26(-2.41%)
Apr 12, 2002 51.05 53.67 51.01 52.27 742 +0.37(+0.72%)
Apr 11, 2002 51.93 52.27 51.89 51.89 614 -0.05(-0.09%)
Apr 10, 2002 51.94 52.27 51.94 51.94 271 -0.56(-1.07%)
Apr 09, 2002 52.89 52.92 52.50 52.50 1,314 +0.00(+0.00%)
Apr 08, 2002 52.50 52.50 52.50 52.50 171 +0.00(+0.00%)
Apr 05, 2002 52.50 52.97 52.04 52.50 1,585 +0.00(+0.00%)
Apr 04, 2002 52.05 52.50 52.05 52.50 128 +0.61(+1.17%)
Apr 03, 2002 54.13 54.13 51.89 51.89 657 -1.83(-3.40%)
Apr 02, 2002 53.72 53.72 53.72 53.72 42 +0.01(+0.01%)
Apr 01, 2002 53.71 53.71 53.71 53.71 71 -0.14(-0.26%)
Mar 29, 2002 53.25 53.85 52.27 53.85 1,628 +0.00(+0.00%)
Mar 28, 2002 53.25 53.85 52.27 53.85 1,628 +0.65(+1.23%)
Mar 27, 2002 53.48 53.67 53.20 53.20 1,014 -0.51(-0.96%)
Mar 26, 2002 53.85 53.85 53.57 53.71 471 -0.09(-0.17%)
Mar 25, 2002 53.81 53.81 52.17 53.81 814 +1.63(+3.13%)
Mar 22, 2002 52.41 52.41 52.17 52.17 242 -1.66(-3.09%)
Mar 21, 2002 52.22 55.07 51.89 53.84 400 +0.21(+0.39%)
Mar 20, 2002 52.50 54.32 52.03 53.63 700 +1.92(+3.72%)
Mar 19, 2002 50.82 51.71 50.82 51.71 314 +0.89(+1.74%)
Mar 18, 2002 50.90 50.90 50.17 50.82 371 -0.20(-0.39%)
Mar 15, 2002 49.93 51.02 49.93 51.02 1,157 +1.37(+2.75%)
Mar 14, 2002 48.16 49.65 48.16 49.65 1,514 +1.12(+2.31%)
Mar 13, 2002 47.79 48.53 47.60 48.53 1,014 +0.65(+1.36%)
Mar 12, 2002 47.69 47.93 47.13 47.88 8,985 +0.51(+1.08%)
Mar 11, 2002 47.55 47.69 47.13 47.37 1,528 +0.00(+0.00%)
Mar 08, 2002 46.71 47.37 46.71 47.37 300 +0.70(+1.50%)
Mar 07, 2002 46.67 46.67 46.66 46.67 1,828 +0.00(+0.00%)
Mar 06, 2002 46.25 46.67 46.25 46.67 371 -0.05(-0.10%)
Mar 05, 2002 46.71 46.71 46.71 46.71 42 +0.98(+2.14%)
Mar 04, 2002 47.32 47.32 45.55 45.73 1,914 -1.56(-3.30%)
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.