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 )

1.470 -0.160 (-9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 210.57 214.23 200.51 200.78 35,276 -9.98(-4.74%)
Oct 29, 2015 209.70 214.36 207.84 210.77 39,177 +1.13(+0.54%)
Oct 28, 2015 200.12 209.63 200.05 209.63 40,096 +9.32(+4.65%)
Oct 27, 2015 200.18 204.23 199.25 200.31 33,138 -1.33(-0.66%)
Oct 26, 2015 202.38 202.71 199.58 201.65 21,248 -0.80(-0.39%)
Oct 23, 2015 204.71 204.71 198.52 202.44 21,586 +0.73(+0.36%)
Oct 22, 2015 198.05 204.24 197.25 201.71 41,202 +4.79(+2.43%)
Oct 21, 2015 201.31 202.34 192.33 196.92 75,403 -4.53(-2.25%)
Oct 20, 2015 206.37 208.04 201.11 201.45 27,222 -4.39(-2.13%)
Oct 19, 2015 198.45 208.67 186.47 205.84 27,822 +6.99(+3.52%)
Oct 16, 2015 199.32 201.31 194.26 198.85 27,990 -0.07(-0.03%)
Oct 15, 2015 193.26 199.85 188.29 198.92 30,921 +5.46(+2.82%)
Oct 14, 2015 191.39 197.72 190.66 193.46 27,551 +1.00(+0.52%)
Oct 13, 2015 196.99 199.17 191.53 192.46 25,316 -4.66(-2.36%)
Oct 12, 2015 187.20 198.25 185.80 197.12 40,866 +10.52(+5.64%)
Oct 09, 2015 189.20 190.53 185.94 186.60 19,307 -1.86(-0.99%)
Oct 08, 2015 189.66 191.19 185.27 188.47 24,453 -1.13(-0.60%)
Oct 07, 2015 183.60 189.66 181.07 189.60 34,546 +6.26(+3.41%)
Oct 06, 2015 187.47 189.61 181.61 183.34 19,241 -3.59(-1.92%)
Oct 05, 2015 188.60 189.44 185.74 186.93 27,430 +0.20(+0.11%)
Oct 02, 2015 181.54 189.46 178.48 186.73 39,415 +3.66(+2.00%)
Oct 01, 2015 182.67 184.20 177.41 183.07 30,661 +0.33(+0.18%)
Sep 30, 2015 184.00 185.60 179.61 182.74 38,111 +1.00(+0.55%)
Sep 29, 2015 181.87 184.07 177.11 181.74 34,050 -0.93(-0.51%)
Sep 28, 2015 189.80 202.71 182.21 182.67 52,019 -7.06(-3.72%)
Sep 25, 2015 194.52 196.39 189.13 189.73 52,452 -2.76(-1.44%)
Sep 24, 2015 193.79 195.32 188.93 192.49 33,086 -1.96(-1.01%)
Sep 23, 2015 197.25 197.45 193.28 194.46 34,621 -3.13(-1.58%)
Sep 22, 2015 198.45 201.31 194.52 197.59 31,580 -4.00(-1.98%)
Sep 21, 2015 201.51 211.37 199.25 201.58 48,034 +0.40(+0.20%)
Sep 18, 2015 195.39 204.24 194.66 201.18 133,037 +2.20(+1.10%)
Sep 17, 2015 197.45 203.04 194.66 198.98 38,492 +2.80(+1.43%)
Sep 16, 2015 190.14 197.78 189.09 196.19 33,749 +4.39(+2.29%)
Sep 15, 2015 181.04 198.11 178.57 191.80 68,556 +11.29(+6.26%)
Sep 14, 2015 179.25 181.44 174.67 180.51 47,173 +2.52(+1.42%)
Sep 11, 2015 166.29 182.24 163.83 177.98 162,357 +30.96(+21.06%)
Sep 10, 2015 147.02 148.30 144.70 147.02 24,390 -0.07(-0.05%)
Sep 09, 2015 153.80 153.80 144.97 147.09 31,620 -5.11(-3.36%)
Sep 08, 2015 149.81 153.20 148.35 152.21 24,438 +4.58(+3.11%)
Sep 04, 2015 144.97 147.62 147.62 147.62 19,236 +0.47(+0.32%)
Sep 03, 2015 145.63 148.09 144.67 147.16 20,238 +2.66(+1.84%)
Sep 02, 2015 146.09 146.09 140.88 144.50 19,741 +0.33(+0.23%)
Sep 01, 2015 146.16 147.89 143.06 144.17 16,140 -4.72(-3.17%)
Aug 31, 2015 151.01 151.28 147.49 148.88 12,699 -2.33(-1.54%)
Aug 28, 2015 148.95 151.71 147.69 151.21 15,138 +1.13(+0.75%)
Aug 27, 2015 151.47 154.93 147.16 150.08 30,042 -0.60(-0.40%)
Aug 26, 2015 149.42 151.34 145.30 150.68 18,695 +3.45(+2.35%)
Aug 25, 2015 156.19 156.19 146.03 147.22 21,618 -4.52(-2.98%)
Aug 24, 2015 154.40 156.66 146.36 151.74 30,325 -10.43(-6.43%)
Aug 21, 2015 162.24 165.29 158.71 162.17 21,795 -3.52(-2.13%)
Aug 20, 2015 166.36 166.62 164.16 165.69 20,638 -2.13(-1.27%)
Aug 19, 2015 167.35 168.88 164.70 167.82 19,486 -0.60(-0.36%)
Aug 18, 2015 168.75 169.15 166.82 168.42 12,919 -0.47(-0.28%)
Aug 17, 2015 167.15 169.35 164.43 168.88 14,178 +0.66(+0.40%)
Aug 14, 2015 166.76 169.41 165.03 168.22 13,639 +1.73(+1.04%)
Aug 13, 2015 171.61 171.61 164.83 166.49 16,721 -3.39(-1.99%)
Aug 12, 2015 165.83 170.41 163.90 169.88 25,187 +2.26(+1.35%)
Aug 11, 2015 165.29 167.75 164.83 167.62 28,032 +0.47(+0.28%)
Aug 10, 2015 162.77 167.22 160.71 167.15 36,343 +4.85(+2.99%)
Aug 07, 2015 158.19 163.70 158.05 162.31 29,698 +2.86(+1.79%)
Aug 06, 2015 155.73 159.71 153.07 159.45 27,089 +4.32(+2.78%)
Aug 05, 2015 156.66 157.85 152.54 155.13 11,262 -0.93(-0.60%)
Aug 04, 2015 154.80 157.72 154.00 156.06 9,006 +1.06(+0.69%)
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.