Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adicet Bio Inc
(NQ:
ACET
)
1.350
-0.050 (-3.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
8.610
8.610
8.271
8.470
9,233
-0.14(-1.63%)
Jan 30, 2019
8.400
8.680
8.120
8.610
12,207
+0.17(+2.07%)
Jan 29, 2019
8.610
8.890
8.330
8.435
8,694
+0.04(+0.42%)
Jan 28, 2019
9.030
9.100
8.190
8.400
35,670
-0.70(-7.69%)
Jan 25, 2019
8.750
9.450
8.750
9.100
14,100
+0.35(+4.00%)
Jan 24, 2019
9.240
9.649
8.610
8.750
20,184
-0.56(-6.02%)
Jan 23, 2019
9.450
9.724
9.170
9.310
9,463
+0.00(+0.00%)
Jan 22, 2019
9.870
9.940
9.100
9.310
19,260
-0.56(-5.67%)
Jan 18, 2019
9.800
10.12
9.450
9.870
20,671
+0.14(+1.44%)
Jan 17, 2019
9.380
9.905
9.240
9.730
23,602
+0.42(+4.51%)
Jan 16, 2019
10.92
11.20
9.170
9.310
37,848
-1.61(-14.74%)
Jan 15, 2019
8.610
11.20
8.610
10.92
105,078
+2.24(+25.81%)
Jan 14, 2019
8.680
8.820
8.400
8.680
9,032
+0.00(+0.00%)
Jan 11, 2019
8.470
8.680
8.190
8.680
17,928
+0.14(+1.64%)
Jan 10, 2019
8.260
8.610
8.120
8.540
21,894
+0.28(+3.39%)
Jan 09, 2019
8.540
8.960
8.120
8.260
57,146
-0.21(-2.48%)
Jan 08, 2019
7.910
9.450
7.910
8.470
63,447
+0.70(+9.01%)
Jan 07, 2019
7.420
8.050
7.420
7.770
37,784
+0.42(+5.71%)
Jan 04, 2019
7.140
7.980
7.140
7.350
66,600
+0.48(+7.02%)
Jan 03, 2019
6.151
7.130
6.143
6.868
31,888
+0.71(+11.49%)
Jan 02, 2019
5.950
6.265
5.950
6.160
29,282
+0.28(+4.76%)
Dec 31, 2018
5.740
6.440
5.670
5.880
92,700
+0.14(+2.44%)
Dec 28, 2018
5.600
6.160
5.530
5.740
113,585
-0.00(-0.06%)
Dec 27, 2018
6.510
6.650
5.744
5.744
71,688
-0.77(-11.77%)
Dec 26, 2018
6.510
7.070
6.370
6.510
79,706
+0.07(+1.09%)
Dec 24, 2018
6.930
7.070
6.160
6.440
44,128
-0.49(-7.07%)
Dec 21, 2018
7.840
7.875
6.930
6.930
100,800
-0.91(-11.61%)
Dec 20, 2018
8.330
8.750
7.700
7.840
44,247
-0.56(-6.67%)
Dec 19, 2018
8.470
8.960
8.260
8.400
65,808
-0.14(-1.64%)
Dec 18, 2018
8.960
9.240
8.540
8.540
31,969
-0.21(-2.40%)
Dec 17, 2018
9.730
10.27
8.750
8.750
40,030
-0.98(-10.07%)
Dec 14, 2018
9.730
10.15
9.590
9.730
32,085
-0.07(-0.71%)
Dec 13, 2018
10.08
10.15
9.800
9.800
49,406
-0.42(-4.11%)
Dec 12, 2018
10.29
10.50
10.08
10.22
34,872
+0.07(+0.69%)
Dec 11, 2018
10.36
10.71
10.15
10.15
22,595
-0.28(-2.68%)
Dec 10, 2018
10.29
11.20
10.15
10.43
40,623
+0.21(+2.05%)
Dec 07, 2018
10.50
10.78
10.15
10.22
22,157
-0.28(-2.67%)
Dec 06, 2018
10.15
10.85
10.15
10.50
31,218
-0.21(-1.96%)
Dec 04, 2018
11.20
11.34
10.50
10.71
29,600
-0.49(-4.37%)
Dec 03, 2018
11.34
11.69
10.81
11.20
27,902
-0.14(-1.23%)
Nov 30, 2018
12.18
12.32
11.27
11.34
44,200
-0.91(-7.43%)
Nov 29, 2018
12.25
12.60
11.90
12.25
14,198
-0.07(-0.57%)
Nov 28, 2018
12.60
12.60
11.90
12.32
23,228
-0.35(-2.76%)
Nov 27, 2018
12.53
12.81
12.53
12.67
15,877
+0.07(+0.56%)
Nov 26, 2018
12.81
13.02
12.53
12.60
14,217
-0.14(-1.10%)
Nov 23, 2018
12.18
12.88
12.18
12.74
5,971
+0.49(+4.00%)
Nov 21, 2018
12.25
12.25
12.25
0
+0.42(+3.55%)
Nov 20, 2018
12.53
12.53
11.55
11.83
33,180
-0.84(-6.63%)
Nov 19, 2018
12.53
12.88
12.39
12.67
21,262
+0.14(+1.12%)
Nov 16, 2018
12.88
13.51
12.32
12.53
19,014
-0.42(-3.24%)
Nov 15, 2018
13.16
13.44
12.18
12.95
31,746
-0.14(-1.07%)
Nov 14, 2018
12.04
14.35
11.97
13.09
53,340
+1.12(+9.36%)
Nov 13, 2018
12.04
12.46
11.90
11.97
51,588
-0.14(-1.16%)
Nov 12, 2018
12.60
12.95
12.04
12.11
34,749
-0.49(-3.89%)
Nov 09, 2018
10.71
13.02
10.71
12.60
142,328
-1.61(-11.33%)
Nov 08, 2018
14.14
14.63
14.07
14.21
26,353
-0.14(-0.98%)
Nov 07, 2018
14.63
14.70
13.86
14.35
39,998
-0.21(-1.44%)
Nov 06, 2018
14.63
15.05
14.49
14.56
23,876
+0.07(+0.48%)
Nov 05, 2018
15.19
15.34
14.42
14.49
38,100
-0.70(-4.61%)
Nov 02, 2018
15.12
15.57
15.05
15.19
25,700
+0.14(+0.93%)
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
.