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
)
1.450
+0.040 (+2.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
1.590
1.680
1.450
1.490
2,120,455
-0.10(-6.29%)
Apr 29, 2024
1.700
1.765
1.590
1.590
1,605,446
-0.09(-5.36%)
Apr 26, 2024
1.810
1.825
1.660
1.680
1,251,696
-0.13(-7.18%)
Apr 25, 2024
1.890
1.950
1.800
1.810
850,798
-0.06(-3.47%)
Apr 24, 2024
2.070
2.080
1.865
1.875
1,478,176
-0.23(-10.71%)
Apr 23, 2024
2.140
2.250
2.070
2.100
1,130,429
+0.10(+5.00%)
Apr 22, 2024
2.000
2.045
1.955
2.000
324,703
+0.05(+2.56%)
Apr 19, 2024
2.010
2.035
1.900
1.950
727,752
-0.07(-3.70%)
Apr 18, 2024
2.290
2.290
2.005
2.025
929,966
-0.25(-10.79%)
Apr 17, 2024
2.220
2.350
2.215
2.270
760,773
+0.08(+3.65%)
Apr 16, 2024
2.160
2.200
2.139
2.190
171,891
-0.01(-0.45%)
Apr 15, 2024
2.160
2.260
2.130
2.200
495,245
+0.04(+1.85%)
Apr 12, 2024
2.200
2.215
2.140
2.160
416,385
-0.08(-3.57%)
Apr 11, 2024
2.180
2.295
2.130
2.240
874,525
+0.09(+4.19%)
Apr 10, 2024
2.200
2.210
2.130
2.150
399,875
-0.14(-6.11%)
Apr 09, 2024
2.200
2.310
2.195
2.290
486,604
+0.11(+5.05%)
Apr 08, 2024
2.220
2.260
2.133
2.180
645,702
-0.07(-3.11%)
Apr 05, 2024
2.290
2.300
2.219
2.250
288,769
-0.03(-1.32%)
Apr 04, 2024
2.280
2.400
2.230
2.280
438,004
+0.02(+0.88%)
Apr 03, 2024
2.330
2.340
2.245
2.260
456,528
-0.10(-4.24%)
Apr 02, 2024
2.350
2.370
2.290
2.360
1,535,445
-0.04(-1.67%)
Apr 01, 2024
2.350
2.430
2.280
2.400
669,967
+0.05(+2.13%)
Mar 28, 2024
2.330
2.395
2.310
2.350
534,078
+0.02(+0.86%)
Mar 27, 2024
2.260
2.340
2.200
2.330
613,258
+0.09(+4.02%)
Mar 26, 2024
2.290
2.290
2.115
2.240
804,996
+0.04(+1.82%)
Mar 25, 2024
2.160
2.345
2.160
2.200
645,344
+0.01(+0.46%)
Mar 22, 2024
2.060
2.240
2.020
2.190
944,774
+0.15(+7.35%)
Mar 21, 2024
2.140
2.220
2.030
2.040
1,743,729
-0.10(-4.67%)
Mar 20, 2024
2.220
2.250
2.060
2.140
1,660,499
+0.11(+5.42%)
Mar 19, 2024
1.970
2.060
1.930
2.030
1,116,710
+0.08(+4.10%)
Mar 18, 2024
2.010
2.060
1.880
1.950
1,173,011
-0.05(-2.50%)
Mar 15, 2024
2.080
2.120
2.000
2.000
6,485,265
-0.05(-2.44%)
Mar 14, 2024
2.250
2.295
2.050
2.050
1,683,000
-0.20(-8.89%)
Mar 13, 2024
2.360
2.420
2.240
2.250
809,144
-0.11(-4.66%)
Mar 12, 2024
2.460
2.480
2.340
2.360
833,230
-0.10(-4.07%)
Mar 11, 2024
2.430
2.510
2.425
2.460
2,734,385
+0.03(+1.23%)
Mar 08, 2024
2.410
2.515
2.410
2.430
4,307,523
+0.04(+1.67%)
Mar 07, 2024
2.420
2.450
2.360
2.390
497,023
-0.01(-0.42%)
Mar 06, 2024
2.320
2.420
2.320
2.400
589,683
+0.08(+3.45%)
Mar 05, 2024
2.370
2.400
2.250
2.320
846,099
-0.06(-2.52%)
Mar 04, 2024
2.450
2.540
2.261
2.380
1,322,131
-0.02(-0.83%)
Mar 01, 2024
2.360
2.410
2.303
2.400
929,706
+0.05(+2.13%)
Feb 29, 2024
2.380
2.405
2.260
2.350
968,191
+0.02(+0.86%)
Feb 28, 2024
2.450
2.470
2.315
2.330
1,024,910
-0.06(-2.51%)
Feb 27, 2024
2.420
2.505
2.351
2.390
2,598,573
-0.03(-1.24%)
Feb 26, 2024
2.610
2.610
2.360
2.420
1,436,599
-0.05(-2.02%)
Feb 23, 2024
2.490
2.520
2.380
2.470
1,815,184
+0.03(+1.23%)
Feb 22, 2024
2.690
2.740
2.430
2.440
2,292,133
-0.25(-9.29%)
Feb 21, 2024
2.800
2.880
2.660
2.690
2,883,579
-0.16(-5.61%)
Feb 20, 2024
2.940
3.040
2.805
2.850
982,421
-0.09(-3.06%)
Feb 16, 2024
2.980
3.005
2.880
2.940
539,806
-0.06(-2.00%)
Feb 15, 2024
2.920
3.010
2.855
3.000
1,130,110
+0.10(+3.45%)
Feb 14, 2024
2.850
2.960
2.605
2.900
1,470,841
+0.13(+4.69%)
Feb 13, 2024
3.100
3.100
2.715
2.770
2,200,920
-0.35(-11.22%)
Feb 12, 2024
3.250
3.470
3.120
3.120
1,183,313
-0.15(-4.59%)
Feb 09, 2024
3.390
3.500
3.100
3.270
2,038,386
-0.11(-3.25%)
Feb 08, 2024
3.180
3.400
3.125
3.380
2,223,085
+0.17(+5.30%)
Feb 07, 2024
3.250
3.280
3.040
3.210
1,858,189
+0.02(+0.63%)
Feb 06, 2024
3.230
3.620
3.100
3.190
2,212,409
+0.07(+2.24%)
Feb 05, 2024
2.960
3.120
2.850
3.120
1,250,386
+0.12(+4.00%)
Feb 02, 2024
3.050
3.130
2.835
3.000
920,496
-0.09(-2.91%)
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
.