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 (%)
May 31, 2023
5.620
5.715
5.400
5.480
785,721
-0.13(-2.32%)
May 30, 2023
5.640
5.900
5.480
5.610
205,253
-0.01(-0.18%)
May 26, 2023
5.510
5.785
5.340
5.620
228,697
+0.09(+1.63%)
May 25, 2023
5.740
5.740
5.320
5.530
254,475
-0.18(-3.15%)
May 24, 2023
6.150
6.150
5.535
5.710
255,237
-0.46(-7.46%)
May 23, 2023
6.260
6.650
6.160
6.170
407,477
-0.15(-2.37%)
May 22, 2023
6.400
6.550
6.250
6.320
458,626
+0.04(+0.64%)
May 19, 2023
6.550
6.640
6.240
6.280
198,741
-0.18(-2.79%)
May 18, 2023
6.670
6.710
6.195
6.460
262,678
-0.21(-3.15%)
May 17, 2023
6.850
6.885
6.520
6.670
163,723
-0.16(-2.34%)
May 16, 2023
6.970
7.060
6.805
6.830
546,832
-0.30(-4.21%)
May 15, 2023
6.400
7.280
6.370
7.130
395,465
+0.77(+12.11%)
May 12, 2023
6.680
6.690
6.340
6.360
563,682
-0.30(-4.50%)
May 11, 2023
6.900
7.000
6.520
6.660
207,415
-0.27(-3.90%)
May 10, 2023
6.960
7.500
6.850
6.930
440,420
+0.20(+2.97%)
May 09, 2023
6.580
6.790
6.450
6.730
371,390
+0.07(+1.05%)
May 08, 2023
6.480
6.660
6.300
6.660
171,452
+0.21(+3.26%)
May 05, 2023
6.430
6.640
6.380
6.450
171,109
+0.07(+1.10%)
May 04, 2023
6.300
6.470
6.210
6.380
171,931
+0.04(+0.63%)
May 03, 2023
6.110
6.500
6.110
6.340
192,646
+0.26(+4.28%)
May 02, 2023
6.070
6.240
6.020
6.080
291,431
-0.03(-0.49%)
May 01, 2023
5.850
6.220
5.850
6.110
242,170
+0.27(+4.62%)
Apr 28, 2023
5.810
5.939
5.640
5.840
212,914
+0.06(+1.04%)
Apr 27, 2023
5.950
6.000
5.770
5.780
269,489
-0.12(-2.03%)
Apr 26, 2023
6.070
6.140
5.880
5.900
628,915
-0.18(-2.96%)
Apr 25, 2023
6.080
6.240
6.000
6.080
236,962
-0.03(-0.49%)
Apr 24, 2023
6.190
6.270
5.985
6.110
258,460
-0.07(-1.13%)
Apr 21, 2023
6.050
6.210
6.000
6.180
195,007
+0.13(+2.15%)
Apr 20, 2023
6.040
6.175
5.980
6.050
173,107
-0.08(-1.31%)
Apr 19, 2023
5.960
6.150
5.940
6.130
345,078
+0.15(+2.51%)
Apr 18, 2023
6.180
6.180
5.980
5.980
1,151,362
-0.16(-2.61%)
Apr 17, 2023
5.670
6.500
5.640
6.140
518,521
+0.53(+9.45%)
Apr 14, 2023
6.080
6.285
5.560
5.610
466,849
-0.17(-2.94%)
Apr 13, 2023
5.340
5.970
5.300
5.780
1,384,957
+0.51(+9.68%)
Apr 12, 2023
5.630
5.680
5.250
5.270
253,957
-0.29(-5.22%)
Apr 11, 2023
5.620
5.700
5.510
5.560
287,629
-0.08(-1.42%)
Apr 10, 2023
5.730
5.730
5.470
5.640
339,222
+0.02(+0.36%)
Apr 06, 2023
5.510
5.695
5.400
5.620
521,208
+0.14(+2.55%)
Apr 05, 2023
5.550
5.634
5.270
5.480
619,671
+0.13(+2.43%)
Apr 04, 2023
5.750
5.775
5.130
5.350
401,901
-0.35(-6.14%)
Apr 03, 2023
5.700
5.890
5.680
5.700
548,829
-0.06(-1.04%)
Mar 31, 2023
5.890
6.060
5.725
5.760
249,445
-0.08(-1.37%)
Mar 30, 2023
6.070
6.210
5.680
5.840
483,442
-0.21(-3.47%)
Mar 29, 2023
5.600
6.120
5.560
6.050
351,611
+0.53(+9.60%)
Mar 28, 2023
5.890
5.970
5.510
5.520
298,370
-0.40(-6.76%)
Mar 27, 2023
5.960
6.065
5.850
5.920
295,800
+0.03(+0.51%)
Mar 24, 2023
5.710
5.960
5.700
5.890
561,159
+0.10(+1.73%)
Mar 23, 2023
6.040
6.180
5.640
5.790
562,594
-0.19(-3.18%)
Mar 22, 2023
6.570
6.770
5.910
5.980
547,205
-0.59(-8.98%)
Mar 21, 2023
6.470
6.800
6.395
6.570
340,567
+0.16(+2.50%)
Mar 20, 2023
7.440
7.530
6.400
6.410
592,292
-1.02(-13.73%)
Mar 17, 2023
7.620
7.670
7.350
7.430
3,544,195
-0.28(-3.63%)
Mar 16, 2023
7.430
7.860
7.060
7.710
740,133
+0.00(+0.00%)
Mar 15, 2023
7.810
7.890
7.595
7.710
560,903
-0.25(-3.14%)
Mar 14, 2023
7.880
8.155
7.760
7.960
735,788
+0.23(+2.98%)
Mar 13, 2023
7.020
7.790
7.020
7.730
818,213
+0.59(+8.26%)
Mar 10, 2023
7.470
7.470
6.820
7.140
646,282
-0.30(-4.03%)
Mar 09, 2023
7.610
7.740
7.330
7.440
538,507
-0.17(-2.23%)
Mar 08, 2023
7.690
7.750
7.490
7.610
457,510
-0.12(-1.55%)
Mar 07, 2023
7.720
8.095
7.590
7.730
315,735
+0.07(+0.91%)
Mar 06, 2023
7.780
7.780
7.475
7.660
391,944
-0.12(-1.54%)
Mar 03, 2023
7.600
7.940
7.465
7.780
287,792
+0.23(+3.05%)
Mar 02, 2023
7.560
7.685
7.420
7.550
221,143
-0.09(-1.18%)
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
.