Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adicet Bio Inc (NQ: ACET )

1.400 +0.060 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.350 1.420 1.350 1.400 245,932 +0.06(+4.48%)
Sep 25, 2024 1.380 1.390 1.320 1.340 392,373 -0.05(-3.60%)
Sep 24, 2024 1.430 1.441 1.370 1.390 387,957 -0.04(-2.80%)
Sep 23, 2024 1.520 1.520 1.420 1.430 390,112 -0.10(-6.54%)
Sep 20, 2024 1.530 1.530 1.480 1.530 309,579 +0.01(+0.66%)
Sep 19, 2024 1.500 1.570 1.500 1.520 252,576 +0.06(+4.11%)
Sep 18, 2024 1.500 1.540 1.460 1.460 245,757 -0.04(-2.67%)
Sep 17, 2024 1.510 1.570 1.432 1.500 375,776 +0.00(+0.00%)
Sep 16, 2024 1.490 1.570 1.470 1.500 286,788 +0.01(+0.67%)
Sep 13, 2024 1.540 1.610 1.460 1.490 330,811 -0.04(-2.61%)
Sep 12, 2024 1.430 1.630 1.410 1.530 859,862 +0.10(+6.99%)
Sep 11, 2024 1.410 1.510 1.330 1.430 938,966 +0.00(+0.00%)
Sep 10, 2024 1.480 1.480 1.430 1.430 239,452 -0.05(-3.38%)
Sep 09, 2024 1.510 1.590 1.460 1.480 240,000 +0.00(+0.00%)
Sep 06, 2024 1.430 1.505 1.400 1.480 566,201 +0.04(+2.78%)
Sep 05, 2024 1.520 1.540 1.440 1.440 407,910 -0.07(-4.64%)
Sep 04, 2024 1.480 1.540 1.440 1.510 383,995 +0.02(+1.34%)
Sep 03, 2024 1.440 1.505 1.400 1.490 655,656 +0.03(+2.05%)
Aug 30, 2024 1.480 1.510 1.455 1.460 238,972 -0.02(-1.35%)
Aug 29, 2024 1.460 1.540 1.440 1.480 445,858 +0.02(+1.37%)
Aug 28, 2024 1.400 1.460 1.390 1.460 303,947 +0.05(+3.55%)
Aug 27, 2024 1.500 1.550 1.400 1.410 302,380 -0.12(-7.84%)
Aug 26, 2024 1.500 1.560 1.470 1.530 299,177 +0.04(+2.68%)
Aug 23, 2024 1.540 1.570 1.490 1.490 471,514 -0.05(-3.25%)
Aug 22, 2024 1.600 1.615 1.530 1.540 192,805 -0.03(-1.91%)
Aug 21, 2024 1.490 1.620 1.480 1.570 423,393 +0.10(+6.80%)
Aug 20, 2024 1.580 1.600 1.450 1.470 336,315 -0.08(-5.16%)
Aug 19, 2024 1.500 1.640 1.500 1.550 688,502 +0.02(+1.31%)
Aug 16, 2024 1.430 1.550 1.430 1.530 473,827 +0.10(+6.99%)
Aug 15, 2024 1.400 1.490 1.400 1.430 424,270 +0.06(+4.38%)
Aug 14, 2024 1.320 1.430 1.320 1.370 745,497 +0.07(+5.38%)
Aug 13, 2024 1.290 1.390 1.280 1.300 515,654 +0.03(+2.36%)
Aug 12, 2024 1.330 1.360 1.260 1.270 430,812 -0.07(-5.22%)
Aug 09, 2024 1.330 1.350 1.290 1.340 591,943 +0.01(+0.75%)
Aug 08, 2024 1.340 1.400 1.300 1.330 583,797 -0.01(-0.75%)
Aug 07, 2024 1.360 1.420 1.310 1.340 672,792 +0.01(+0.75%)
Aug 06, 2024 1.360 1.380 1.290 1.330 494,377 +0.03(+2.31%)
Aug 05, 2024 1.370 1.390 1.300 1.300 660,918 -0.14(-9.72%)
Aug 02, 2024 1.460 1.470 1.400 1.440 599,772 -0.07(-4.64%)
Aug 01, 2024 1.550 1.550 1.465 1.510 886,086 +0.00(+0.00%)
Jul 31, 2024 1.560 1.610 1.460 1.510 864,239 -0.04(-2.58%)
Jul 30, 2024 1.610 1.630 1.510 1.550 845,919 -0.08(-4.91%)
Jul 29, 2024 1.610 1.700 1.580 1.630 1,146,360 +0.04(+2.52%)
Jul 26, 2024 1.520 1.630 1.400 1.590 1,008,262 +0.08(+5.30%)
Jul 25, 2024 1.440 1.519 1.430 1.510 527,799 +0.06(+4.14%)
Jul 24, 2024 1.390 1.500 1.390 1.450 759,413 +0.01(+0.69%)
Jul 23, 2024 1.370 1.450 1.335 1.440 985,303 +0.07(+5.11%)
Jul 22, 2024 1.240 1.380 1.220 1.370 1,621,273 +0.13(+10.48%)
Jul 19, 2024 1.260 1.260 1.160 1.240 1,226,251 +0.01(+0.81%)
Jul 18, 2024 1.320 1.320 1.220 1.230 983,477 -0.08(-6.11%)
Jul 17, 2024 1.280 1.350 1.250 1.310 1,392,262 +0.03(+2.34%)
Jul 16, 2024 1.250 1.305 1.210 1.280 3,148,304 +0.05(+4.07%)
Jul 15, 2024 1.220 1.280 1.180 1.230 949,931 +0.02(+1.65%)
Jul 12, 2024 1.260 1.270 1.200 1.210 1,117,667 -0.05(-3.97%)
Jul 11, 2024 1.260 1.280 1.220 1.260 975,335 -0.01(-0.79%)
Jul 10, 2024 1.220 1.300 1.205 1.270 1,239,082 +0.06(+4.96%)
Jul 09, 2024 1.180 1.230 1.170 1.210 1,139,113 +0.04(+3.42%)
Jul 08, 2024 1.200 1.200 1.150 1.170 1,966,375 +0.10(+9.35%)
Jul 05, 2024 1.100 1.130 1.070 1.070 721,545 -0.02(-1.83%)
Jul 03, 2024 1.100 1.120 1.050 1.090 830,888 -0.01(-0.91%)
Jul 02, 2024 1.160 1.160 1.090 1.100 1,185,773 -0.05(-4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.