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 (%)
Aug 31, 2021
7.990
8.410
7.990
8.350
115,422
+0.35(+4.37%)
Aug 30, 2021
8.130
8.180
7.850
8.000
66,096
-0.07(-0.87%)
Aug 27, 2021
7.710
8.275
7.700
8.070
77,619
+0.37(+4.81%)
Aug 26, 2021
7.350
7.770
7.300
7.700
92,266
+0.36(+4.90%)
Aug 25, 2021
7.260
7.540
7.260
7.340
67,914
+0.07(+0.96%)
Aug 24, 2021
7.200
7.328
7.125
7.270
120,255
+0.02(+0.28%)
Aug 23, 2021
6.930
7.310
6.810
7.250
96,335
+0.33(+4.77%)
Aug 20, 2021
6.250
6.930
6.250
6.920
99,492
+0.63(+10.02%)
Aug 19, 2021
6.740
6.750
6.260
6.290
80,246
-0.44(-6.54%)
Aug 18, 2021
6.660
7.120
6.639
6.730
91,793
+0.00(+0.00%)
Aug 17, 2021
7.020
7.401
6.610
6.730
135,929
-0.37(-5.21%)
Aug 16, 2021
7.780
8.200
7.020
7.100
79,321
-0.63(-8.15%)
Aug 13, 2021
7.290
7.730
7.160
7.730
135,677
+0.60(+8.42%)
Aug 12, 2021
7.090
7.210
6.863
7.130
67,697
-0.02(-0.28%)
Aug 11, 2021
7.170
7.190
6.810
7.150
128,785
+0.03(+0.42%)
Aug 10, 2021
7.070
7.150
6.910
7.120
63,953
+0.12(+1.71%)
Aug 09, 2021
6.940
7.100
6.820
7.000
232,123
+0.01(+0.14%)
Aug 06, 2021
7.060
7.195
6.950
6.990
88,586
-0.13(-1.83%)
Aug 05, 2021
7.270
7.270
7.000
7.120
89,718
-0.13(-1.79%)
Aug 04, 2021
7.310
7.400
7.050
7.250
70,346
-0.02(-0.28%)
Aug 03, 2021
7.430
7.430
6.950
7.270
208,437
-0.09(-1.22%)
Aug 02, 2021
7.400
7.640
7.300
7.360
163,303
-0.04(-0.54%)
Jul 30, 2021
7.590
7.760
7.310
7.400
207,379
-0.09(-1.20%)
Jul 29, 2021
7.540
7.690
7.340
7.490
104,342
-0.08(-1.06%)
Jul 28, 2021
7.420
7.630
7.350
7.570
130,365
+0.08(+1.07%)
Jul 27, 2021
7.530
7.640
7.420
7.490
113,939
-0.08(-1.06%)
Jul 26, 2021
8.140
8.255
7.540
7.570
99,943
-0.56(-6.89%)
Jul 23, 2021
8.160
8.160
7.807
8.130
108,796
-0.07(-0.85%)
Jul 22, 2021
8.090
8.680
7.950
8.200
124,249
+0.18(+2.24%)
Jul 21, 2021
8.510
8.510
7.960
8.020
179,947
-0.38(-4.52%)
Jul 20, 2021
8.080
8.490
8.080
8.400
96,397
+0.38(+4.74%)
Jul 19, 2021
7.680
8.050
7.610
8.020
90,295
+0.22(+2.82%)
Jul 16, 2021
8.020
8.120
7.640
7.800
75,029
-0.18(-2.26%)
Jul 15, 2021
8.110
8.280
7.800
7.980
88,317
-0.14(-1.72%)
Jul 14, 2021
8.510
8.810
8.050
8.120
86,561
-0.38(-4.47%)
Jul 13, 2021
8.910
8.990
8.445
8.500
62,854
-0.50(-5.56%)
Jul 12, 2021
9.290
9.320
8.930
9.000
96,737
-0.25(-2.70%)
Jul 09, 2021
9.120
9.335
8.940
9.250
54,965
+0.13(+1.43%)
Jul 08, 2021
9.110
9.490
8.730
9.120
87,817
-0.07(-0.76%)
Jul 07, 2021
9.580
9.590
9.140
9.190
78,918
-0.39(-4.07%)
Jul 06, 2021
10.00
10.13
9.525
9.580
104,362
-0.35(-3.52%)
Jul 02, 2021
9.710
10.03
9.650
9.930
99,706
+0.23(+2.37%)
Jul 01, 2021
10.24
10.38
9.610
9.700
119,420
-0.59(-5.73%)
Jun 30, 2021
10.10
10.47
9.950
10.29
293,904
+0.17(+1.68%)
Jun 29, 2021
9.960
10.36
9.960
10.12
192,693
+0.12(+1.20%)
Jun 28, 2021
9.700
10.19
9.480
10.00
250,705
+0.30(+3.09%)
Jun 25, 2021
9.720
10.41
9.500
9.700
2,600,534
-0.03(-0.31%)
Jun 24, 2021
9.320
10.18
9.320
9.730
263,206
+0.54(+5.88%)
Jun 23, 2021
9.590
9.700
9.070
9.190
266,282
-0.25(-2.65%)
Jun 22, 2021
10.18
10.29
9.410
9.440
218,728
-0.84(-8.17%)
Jun 21, 2021
10.54
10.66
9.826
10.28
283,396
-0.26(-2.47%)
Jun 18, 2021
10.30
10.61
10.05
10.54
478,630
+0.05(+0.48%)
Jun 17, 2021
10.52
10.66
10.27
10.49
162,560
+0.09(+0.87%)
Jun 16, 2021
10.84
10.97
10.33
10.40
241,580
-0.57(-5.20%)
Jun 15, 2021
11.70
11.70
10.72
10.97
124,164
-0.80(-6.80%)
Jun 14, 2021
11.71
11.96
11.62
11.77
84,740
+0.02(+0.17%)
Jun 11, 2021
11.84
12.06
11.66
11.75
65,743
-0.16(-1.34%)
Jun 10, 2021
12.42
12.57
11.67
11.91
83,455
-0.37(-3.01%)
Jun 09, 2021
12.00
12.64
12.00
12.28
95,401
+0.28(+2.33%)
Jun 08, 2021
11.52
12.03
11.45
12.00
143,817
+0.49(+4.26%)
Jun 07, 2021
12.31
12.31
11.42
11.51
233,212
-0.76(-6.19%)
Jun 04, 2021
12.38
12.41
11.95
12.27
81,882
+0.03(+0.25%)
Jun 03, 2021
12.31
12.82
11.56
12.24
185,172
-0.23(-1.84%)
Jun 02, 2021
12.41
13.12
12.31
12.47
83,131
+0.08(+0.65%)
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
.