Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adicet Bio Inc (NQ: ACET )

1.495 -0.135 (-8.28%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	74.93	75.80	74.81	75.17	4,703	-0.16(-0.21%)
Aug 28, 2003	75.01	77.98	74.85	75.33	7,806	-0.95(-1.24%)
Aug 27, 2003	73.82	77.11	73.82	76.28	4,451	+1.74(+2.33%)
Aug 26, 2003	77.15	77.15	72.84	74.54	14,870	-3.16(-4.07%)
Aug 25, 2003	79.87	81.18	76.55	77.70	4,872	-2.21(-2.77%)
Aug 22, 2003	80.78	82.92	79.60	79.91	4,518	-2.02(-2.46%)
Aug 21, 2003	80.66	82.64	80.07	81.93	5,041	+1.19(+1.47%)
Aug 20, 2003	79.72	82.56	79.72	80.74	5,074	-1.94(-2.34%)
Aug 19, 2003	77.70	83.04	77.70	82.68	11,194	+3.68(+4.65%)
Aug 18, 2003	77.70	79.20	77.11	79.00	8,547	+1.11(+1.42%)
Aug 15, 2003	78.29	79.08	77.90	77.90	2,410	+0.59(+0.77%)
Aug 14, 2003	75.48	79.08	75.13	77.30	14,769	+1.50(+1.98%)
Aug 13, 2003	74.46	77.11	74.46	75.80	6,980	-0.99(-1.29%)
Aug 12, 2003	73.74	77.11	71.57	76.79	13,184	+3.64(+4.97%)
Aug 11, 2003	71.97	73.15	71.61	73.15	13,808	+1.98(+2.78%)
Aug 08, 2003	68.80	72.08	68.21	71.17	4,198	+0.24(+0.33%)
Aug 07, 2003	71.17	72.95	69.20	70.94	9,879	-1.23(-1.70%)
Aug 06, 2003	73.15	73.15	71.77	72.16	8,261	-0.99(-1.35%)
Aug 05, 2003	74.93	75.29	71.77	73.15	5,968	-0.79(-1.07%)
Aug 04, 2003	73.31	74.30	71.17	73.94	14,954	+1.82(+2.52%)
Aug 01, 2003	77.11	77.18	65.48	72.12	32,826	-4.98(-6.46%)
Jul 31, 2003	76.91	77.50	74.14	77.11	14,196	-3.16(-3.94%)
Jul 28, 2003	81.38	81.69	79.76	80.27	5,766	-2.45(-2.96%)
Jul 23, 2003	83.43	83.43	81.10	82.72	8,261	+0.20(+0.24%)
Jul 22, 2003	79.83	83.55	79.12	82.52	18,427	+3.28(+4.14%)
Jul 21, 2003	79.83	80.82	78.73	79.24	13,589	+0.16(+0.20%)
Jul 18, 2003	79.87	80.78	78.49	79.08	13,100	-0.04(-0.06%)
Jul 17, 2003	81.53	82.96	77.11	79.13	21,546	-5.02(-5.96%)
Jul 16, 2003	85.01	85.01	81.97	84.14	13,926	+0.32(+0.38%)
Jul 15, 2003	84.62	84.66	82.25	83.83	20,653	+1.34(+1.63%)
Jul 14, 2003	86.60	86.75	82.25	82.48	16,404	-1.15(-1.37%)
Jul 11, 2003	83.23	84.10	82.29	83.63	29,610	-0.40(-0.47%)
Jul 10, 2003	86.00	86.99	83.23	84.03	13,825	-1.66(-1.94%)
Jul 09, 2003	83.00	85.81	82.09	85.69	34,916	+2.97(+3.59%)
Jul 08, 2003	78.37	83.04	78.37	82.72	31,342	+4.54(+5.81%)
Jul 07, 2003	77.78	80.39	75.72	78.18	33,922	+3.05(+4.06%)
Jul 03, 2003	75.68	75.81	73.15	75.13	17,551	+2.61(+3.60%)
Jul 02, 2003	71.17	73.03	68.60	72.52	24,514	+1.15(+1.61%)
Jul 01, 2003	73.15	74.58	67.89	71.37	46,449	-3.12(-4.19%)
Jun 30, 2003	81.65	82.96	71.77	74.50	125,353	-3.83(-4.89%)
Jun 27, 2003	81.10	82.05	76.16	78.33	29,133	-2.77(-3.42%)
Jun 26, 2003	85.92	85.92	81.10	81.10	13,622	-3.72(-4.38%)
Jun 25, 2003	84.03	84.82	81.46	84.82	17,955	+1.70(+2.05%)
Jun 24, 2003	79.12	83.79	79.12	83.12	14,853	+2.53(+3.14%)
Jun 23, 2003	83.95	84.18	78.89	80.59	17,466	-2.41(-2.91%)
Jun 20, 2003	79.48	83.75	79.16	83.00	19,894	+0.47(+0.57%)
Jun 19, 2003	88.53	88.85	80.66	82.52	30,600	-5.65(-6.41%)
Jun 18, 2003	90.87	90.87	86.83	88.18	33,635	+4.20(+5.00%)
Jun 13, 2003	82.84	85.92	81.85	83.98	21,681	+2.41(+2.95%)
Jun 12, 2003	81.06	82.13	79.52	81.57	14,533	+2.21(+2.79%)
Jun 11, 2003	79.40	82.64	78.96	79.36	15,393	+0.64(+0.81%)
Jun 10, 2003	77.11	78.85	73.59	78.72	14,735	+1.18(+1.53%)
Jun 09, 2003	79.72	80.86	76.63	77.54	20,387	-2.17(-2.73%)
Jun 06, 2003	84.22	85.92	75.13	79.72	46,162	-3.12(-3.77%)
Jun 05, 2003	86.60	88.34	81.85	82.84	34,765	-1.86(-2.19%)
Jun 04, 2003	79.87	84.82	79.48	84.70	77,285	+6.72(+8.62%)
Jun 03, 2003	67.46	78.09	67.30	77.98	59,026	+8.46(+12.17%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adicet Bio Inc (NQ: ACET )

Historical Prices