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 )

1.410 -0.110 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2003 67.22 68.25 66.27 68.17 17,922 +1.66(+2.50%)
Apr 28, 2003 65.20 67.22 62.71 66.51 29,656 +3.84(+6.12%)
Apr 25, 2003 64.25 64.93 61.29 62.67 15,039 -1.58(-2.46%)
Apr 24, 2003 66.23 66.94 60.10 64.25 23,216 -0.40(-0.61%)
Apr 23, 2003 62.87 66.23 62.28 64.65 19,861 +2.73(+4.41%)
Apr 22, 2003 60.89 62.48 60.30 61.92 11,161 +1.27(+2.09%)
Apr 21, 2003 56.43 61.09 56.43 60.66 7,485 +1.58(+2.68%)
Apr 17, 2003 58.13 60.50 55.48 59.08 12,189 -1.07(-1.78%)
Apr 16, 2003 62.91 62.91 56.78 60.14 23,030 -2.65(-4.22%)
Apr 15, 2003 63.50 63.50 62.12 62.79 19,136 -0.67(-1.06%)
Apr 14, 2003 60.89 64.97 59.31 63.46 42,706 +5.42(+9.33%)
Apr 11, 2003 54.37 60.30 54.37 58.05 32,253 +3.72(+6.84%)
Apr 10, 2003 52.83 54.53 52.35 54.33 6,895 +1.34(+2.54%)
Apr 09, 2003 52.43 53.46 52.12 52.99 6,794 +0.71(+1.36%)
Apr 08, 2003 53.03 54.37 51.96 52.27 5,597 -0.43(-0.83%)
Apr 07, 2003 52.59 53.70 51.44 52.71 12,510 +1.70(+3.33%)
Apr 04, 2003 52.79 54.05 50.42 51.01 8,851 -2.25(-4.23%)
Apr 03, 2003 54.88 56.74 51.84 53.26 22,963 -0.79(-1.46%)
Apr 02, 2003 52.00 55.32 50.81 54.05 10,233 +2.89(+5.64%)
Apr 01, 2003 51.21 52.16 49.55 51.17 7,704 +0.47(+0.93%)
Mar 31, 2003 50.85 51.40 49.70 50.70 9,515 -0.67(-1.30%)
Mar 28, 2003 55.28 55.28 49.66 51.36 7,603 -2.49(-4.63%)
Mar 27, 2003 55.44 55.44 52.87 53.86 9,272 +0.55(+1.04%)
Mar 26, 2003 52.59 56.90 52.59 53.30 21,353 +0.28(+0.52%)
Mar 25, 2003 53.46 54.49 52.39 53.03 6,996 +0.08(+0.15%)
Mar 24, 2003 54.25 54.73 52.91 52.95 8,986 -1.82(-3.32%)
Mar 21, 2003 52.31 57.85 51.80 54.76 20,617 +3.36(+6.54%)
Mar 20, 2003 49.66 52.16 49.62 51.40 2,394 +0.00(+0.00%)
Mar 19, 2003 52.79 52.79 51.40 51.40 3,658 -0.59(-1.14%)
Mar 18, 2003 52.95 52.95 50.42 52.00 6,507 +0.59(+1.15%)
Mar 17, 2003 49.47 53.03 47.49 51.40 20,865 +3.76(+7.88%)
Mar 14, 2003 48.44 48.91 47.13 47.65 10,970 -0.95(-1.95%)
Mar 13, 2003 47.65 49.43 47.53 48.60 7,957 -0.75(-1.52%)
Mar 12, 2003 49.94 49.94 48.12 49.35 8,149 +15.10(+44.11%)
Mar 10, 2003 32.95 34.77 32.95 34.24 23,418 -14.04(-29.07%)
Mar 07, 2003 45.91 49.03 45.91 48.28 9,492 +2.02(+4.36%)
Mar 06, 2003 45.83 46.46 45.47 46.26 3,169 +0.40(+0.86%)
Mar 05, 2003 46.26 46.26 45.43 45.87 2,124 +0.12(+0.26%)
Mar 04, 2003 44.29 45.83 44.29 45.75 5,057 +0.63(+1.40%)
Mar 03, 2003 43.14 46.07 43.10 45.12 5,260 +0.00(+0.00%)
Feb 28, 2003 46.54 46.54 44.68 45.12 10,790 +0.08(+0.18%)
Feb 27, 2003 44.88 46.46 44.29 45.04 6,710 +0.51(+1.15%)
Feb 26, 2003 44.80 45.47 44.09 44.52 3,270 +0.12(+0.27%)
Feb 25, 2003 44.92 45.63 43.89 44.41 3,169 -0.67(-1.49%)
Feb 24, 2003 45.47 46.62 44.17 45.08 11,987 +0.91(+2.06%)
Feb 21, 2003 44.17 44.48 44.05 44.17 14,971 +0.04(+0.09%)
Feb 20, 2003 43.89 44.29 43.50 44.13 3,119 +0.55(+1.27%)
Feb 19, 2003 43.97 44.48 42.70 43.57 3,877 -0.71(-1.61%)
Feb 18, 2003 43.38 44.48 42.70 44.29 4,029 +0.12(+0.27%)
Feb 14, 2003 44.37 44.84 43.61 44.17 9,677 -0.71(-1.58%)
Feb 13, 2003 44.68 45.16 44.29 44.88 20,248 +0.59(+1.33%)
Feb 12, 2003 44.41 46.66 44.05 44.29 15,527 +0.12(+0.27%)
Feb 11, 2003 45.47 45.47 43.50 44.17 11,464 -1.30(-2.87%)
Feb 10, 2003 43.42 45.47 43.42 45.47 11,532 +1.98(+4.55%)
Feb 07, 2003 43.77 44.64 43.14 43.50 12,122 +0.00(+0.00%)
Feb 06, 2003 42.82 43.57 42.78 43.50 9,340 -0.12(-0.27%)
Feb 05, 2003 44.17 44.52 42.90 43.61 4,720 +0.28(+0.64%)
Feb 04, 2003 43.54 43.54 42.31 43.34 2,427 -0.55(-1.26%)
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.