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 (%)
Feb 28, 2014 120.27 122.36 118.31 119.42 32,276 -0.46(-0.38%)
Feb 27, 2014 119.49 120.79 118.01 119.88 24,021 +0.46(+0.38%)
Feb 26, 2014 118.51 122.16 117.85 119.42 31,514 +1.24(+1.05%)
Feb 25, 2014 120.53 121.12 117.40 118.18 51,218 -3.00(-2.48%)
Feb 24, 2014 119.49 121.44 118.97 121.18 51,165 +1.76(+1.48%)
Feb 21, 2014 119.94 120.66 119.19 119.42 41,070 -0.65(-0.54%)
Feb 20, 2014 117.33 120.73 115.89 120.07 61,899 +0.98(+0.82%)
Feb 19, 2014 124.71 125.62 117.72 119.09 112,089 -6.40(-5.10%)
Feb 18, 2014 122.75 126.28 122.42 125.49 49,294 +2.55(+2.07%)
Feb 14, 2014 123.53 122.95 122.95 122.95 38,059 -0.39(-0.32%)
Feb 13, 2014 120.53 124.48 120.14 123.34 51,858 +2.61(+2.16%)
Feb 12, 2014 118.05 123.27 117.01 120.73 77,956 +3.20(+2.72%)
Feb 11, 2014 117.07 118.70 115.05 117.53 88,896 -0.06(-0.06%)
Feb 10, 2014 116.22 119.94 116.22 117.59 75,697 +1.44(+1.24%)
Feb 07, 2014 124.78 124.78 114.33 116.16 231,033 -15.47(-11.76%)
Feb 06, 2014 130.32 132.74 129.24 131.63 50,103 +1.57(+1.20%)
Feb 05, 2014 128.24 131.24 127.12 130.06 39,349 +0.52(+0.40%)
Feb 04, 2014 123.14 131.24 115.50 129.54 108,308 -2.68(-2.02%)
Feb 03, 2014 138.68 140.38 130.91 132.22 46,115 -6.99(-5.02%)
Jan 31, 2014 137.77 142.01 137.51 139.20 41,932 -2.29(-1.62%)
Jan 30, 2014 142.60 146.12 140.51 141.49 26,677 +0.72(+0.51%)
Jan 29, 2014 143.97 146.49 140.51 140.77 25,362 -4.24(-2.93%)
Jan 28, 2014 137.70 145.86 137.70 145.01 58,285 +6.66(+4.81%)
Jan 27, 2014 139.60 142.01 136.00 138.36 55,394 -1.89(-1.35%)
Jan 24, 2014 147.17 147.84 136.92 140.25 73,722 -8.49(-5.71%)
Jan 23, 2014 151.48 151.94 147.15 148.74 36,881 -3.66(-2.40%)
Jan 22, 2014 151.81 153.31 150.37 152.39 29,281 +1.44(+0.95%)
Jan 21, 2014 151.68 153.18 150.17 150.96 29,158 -0.39(-0.26%)
Jan 17, 2014 154.09 151.35 151.35 151.35 27,353 -2.55(-1.65%)
Jan 16, 2014 152.66 155.07 151.54 153.90 29,648 +0.65(+0.43%)
Jan 15, 2014 151.74 154.48 150.96 153.24 48,641 +1.50(+0.99%)
Jan 14, 2014 150.11 151.81 148.67 151.74 52,598 +3.20(+2.15%)
Jan 13, 2014 152.72 152.72 146.65 148.54 41,526 -4.18(-2.74%)
Jan 10, 2014 152.98 153.18 151.54 152.72 33,866 +0.06(+0.04%)
Jan 09, 2014 153.44 153.63 152.13 152.66 46,983 -0.06(-0.04%)
Jan 08, 2014 152.98 153.76 151.61 152.72 55,398 +0.00(+0.00%)
Jan 07, 2014 154.61 155.66 150.63 152.72 53,579 +0.13(+0.09%)
Jan 06, 2014 155.27 156.05 152.39 152.59 59,247 -0.39(-0.26%)
Jan 03, 2014 154.55 156.18 150.56 152.98 49,085 -1.24(-0.80%)
Jan 02, 2014 164.47 164.86 151.81 154.22 83,024 -9.07(-5.56%)
Dec 31, 2013 160.29 163.30 163.30 163.30 88,861 +4.18(+2.63%)
Dec 30, 2013 155.07 160.88 154.74 159.12 43,647 +4.50(+2.91%)
Dec 27, 2013 153.44 155.40 153.12 154.61 24,599 +1.83(+1.20%)
Dec 26, 2013 152.00 153.96 151.87 152.78 20,442 +1.17(+0.78%)
Dec 24, 2013 154.61 155.72 151.22 151.61 22,339 -2.87(-1.86%)
Dec 23, 2013 153.37 156.57 147.43 154.48 45,164 +8.23(+5.63%)
Dec 20, 2013 147.89 149.52 144.95 146.26 67,301 -1.63(-1.10%)
Dec 19, 2013 149.19 149.19 146.85 147.89 30,684 +0.72(+0.49%)
Dec 18, 2013 148.15 148.48 142.47 147.17 30,028 +0.06(+0.04%)
Dec 17, 2013 142.93 148.34 142.93 147.10 34,349 +4.05(+2.83%)
Dec 16, 2013 145.21 146.32 141.03 143.06 44,748 -1.89(-1.31%)
Dec 13, 2013 143.64 147.24 143.32 144.95 29,680 +1.50(+1.05%)
Dec 12, 2013 143.12 145.28 141.74 143.45 29,259 +0.39(+0.27%)
Dec 11, 2013 146.90 147.16 141.69 143.06 38,538 -3.12(-2.14%)
Dec 10, 2013 147.88 148.13 145.27 146.18 35,611 -1.69(-1.14%)
Dec 09, 2013 146.44 148.33 142.60 147.88 65,434 +2.80(+1.93%)
Dec 06, 2013 144.55 147.37 143.33 145.07 0 +0.65(+0.45%)
Dec 05, 2013 149.50 149.76 142.60 144.42 0 -3.39(-2.29%)
Dec 04, 2013 135.96 150.41 135.76 147.81 0 +10.81(+7.89%)
Dec 03, 2013 140.52 142.47 136.54 137.00 0 -3.45(-2.46%)
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.