Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Adicet Bio Inc (NQ: ACET )

1.630 -0.020 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2021 9.540 10.77 9.540 10.64 267,724 +1.12(+11.76%)
Nov 29, 2021 9.440 9.910 9.429 9.520 194,300 +0.12(+1.28%)
Nov 26, 2021 9.620 9.620 9.290 9.400 51,790 -0.45(-4.57%)
Nov 24, 2021 9.460 9.880 9.350 9.850 126,558 +0.34(+3.58%)
Nov 23, 2021 9.040 9.630 9.040 9.510 58,853 +0.18(+1.93%)
Nov 22, 2021 9.340 9.460 9.170 9.330 71,269 +0.02(+0.21%)
Nov 19, 2021 9.310 9.460 9.260 9.310 42,297 -0.08(-0.85%)
Nov 18, 2021 9.410 9.410 9.280 9.390 61,062 +0.00(+0.00%)
Nov 17, 2021 9.350 9.715 9.210 9.390 77,697 +0.02(+0.21%)
Nov 16, 2021 9.250 9.440 9.160 9.370 34,142 +0.02(+0.21%)
Nov 15, 2021 9.700 9.705 9.220 9.350 88,480 -0.40(-4.10%)
Nov 12, 2021 9.660 9.880 9.440 9.750 40,747 +0.17(+1.77%)
Nov 11, 2021 9.150 9.690 9.150 9.580 49,104 +0.39(+4.24%)
Nov 10, 2021 9.290 9.190 657,860 -0.09(-0.97%)
Nov 09, 2021 9.280 9.350 9.070 9.280 79,996 -0.04(-0.43%)
Nov 08, 2021 9.340 9.430 9.130 9.320 111,605 +0.12(+1.30%)
Nov 05, 2021 9.380 9.380 9.070 9.200 40,694 -0.03(-0.33%)
Nov 04, 2021 9.360 9.360 9.080 9.230 38,854 -0.08(-0.86%)
Nov 03, 2021 9.220 9.365 9.000 9.310 85,918 +0.06(+0.65%)
Nov 02, 2021 9.230 9.447 9.030 9.250 66,645 +0.12(+1.31%)
Nov 01, 2021 8.610 9.140 8.600 9.130 62,730 +0.53(+6.16%)
Oct 29, 2021 8.570 8.720 8.360 8.600 50,449 -0.09(-1.04%)
Oct 28, 2021 8.750 8.963 8.580 8.690 57,988 -0.02(-0.23%)
Oct 27, 2021 8.340 8.870 8.100 8.710 94,958 +0.51(+6.22%)
Oct 26, 2021 7.830 8.300 8.200 50,435 +0.32(+4.06%)
Oct 25, 2021 8.090 8.100 7.707 7.880 44,130 -0.22(-2.72%)
Oct 22, 2021 8.530 8.530 8.010 8.100 53,560 -0.45(-5.26%)
Oct 21, 2021 8.460 8.870 8.450 8.550 73,474 +0.12(+1.42%)
Oct 20, 2021 8.660 8.790 8.310 8.430 59,369 -0.31(-3.55%)
Oct 19, 2021 7.960 8.820 7.850 8.740 154,892 +0.89(+11.34%)
Oct 18, 2021 7.860 8.190 7.800 7.850 44,481 -0.19(-2.36%)
Oct 15, 2021 8.140 8.310 7.860 8.040 85,021 +0.07(+0.88%)
Oct 14, 2021 8.030 8.100 7.850 7.970 35,019 -0.05(-0.62%)
Oct 13, 2021 7.192 8.140 7.192 8.020 110,709 +0.64(+8.67%)
Oct 12, 2021 7.410 7.420 7.260 7.380 13,985 -0.03(-0.40%)
Oct 11, 2021 7.410 7.470 7.170 7.410 24,978 +0.04(+0.54%)
Oct 08, 2021 7.590 7.590 7.259 7.370 47,391 -0.23(-3.03%)
Oct 07, 2021 7.390 7.750 7.130 7.600 63,229 +0.23(+3.12%)
Oct 06, 2021 7.360 7.430 7.160 7.370 47,872 -0.13(-1.73%)
Oct 05, 2021 8.200 8.200 7.260 7.500 92,324 -0.69(-8.42%)
Oct 04, 2021 8.090 8.270 7.700 8.190 66,439 +0.06(+0.74%)
Oct 01, 2021 7.810 8.130 7.730 8.130 43,792 +0.29(+3.70%)
Sep 30, 2021 8.110 8.110 7.730 7.840 46,146 -0.20(-2.49%)
Sep 29, 2021 8.390 8.425 7.830 8.040 76,741 -0.32(-3.83%)
Sep 28, 2021 7.890 8.420 7.810 8.360 128,098 +0.57(+7.32%)
Sep 27, 2021 7.560 8.000 7.370 7.790 353,257 +0.19(+2.50%)
Sep 24, 2021 7.320 7.890 7.250 7.600 170,597 +0.32(+4.40%)
Sep 23, 2021 7.020 7.390 7.010 7.280 45,989 +0.27(+3.85%)
Sep 22, 2021 7.050 7.106 6.960 7.010 35,389 -0.04(-0.57%)
Sep 21, 2021 6.940 7.170 6.870 7.050 44,952 +0.16(+2.32%)
Sep 20, 2021 7.150 7.274 6.750 6.890 109,131 -0.30(-4.17%)
Sep 17, 2021 7.080 7.280 7.060 7.190 92,575 +0.15(+2.13%)
Sep 16, 2021 7.030 7.650 6.950 7.040 43,571 -0.02(-0.28%)
Sep 15, 2021 7.210 7.340 7.000 7.060 56,751 -0.18(-2.49%)
Sep 14, 2021 7.550 7.940 7.200 7.240 63,646 -0.25(-3.34%)
Sep 13, 2021 7.700 7.823 7.480 7.490 16,216 -0.12(-1.58%)
Sep 10, 2021 7.980 7.980 7.610 7.610 41,134 -0.22(-2.81%)
Sep 09, 2021 8.030 8.320 7.790 7.830 65,767 -0.13(-1.63%)
Sep 08, 2021 7.940 8.100 7.700 7.960 106,614 +0.11(+1.40%)
Sep 07, 2021 7.900 8.020 7.710 7.850 75,055 -0.11(-1.38%)
Sep 03, 2021 8.350 8.380 7.830 7.960 40,803 -0.39(-4.67%)
Sep 02, 2021 8.290 8.580 8.028 8.350 62,683 +0.06(+0.72%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.