Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Adicet Bio Inc (NQ: ACET )

1.490 -0.050 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.540 1.570 1.490 1.490 471,514 -0.05(-3.25%)
Aug 22, 2024 1.600 1.615 1.530 1.540 192,805 -0.03(-1.91%)
Aug 21, 2024 1.490 1.620 1.480 1.570 423,393 +0.10(+6.80%)
Aug 20, 2024 1.580 1.600 1.450 1.470 336,315 -0.08(-5.16%)
Aug 19, 2024 1.500 1.640 1.500 1.550 688,502 +0.02(+1.31%)
Aug 16, 2024 1.430 1.550 1.430 1.530 473,827 +0.10(+6.99%)
Aug 15, 2024 1.400 1.490 1.400 1.430 424,270 +0.06(+4.38%)
Aug 14, 2024 1.320 1.430 1.320 1.370 745,497 +0.07(+5.38%)
Aug 13, 2024 1.290 1.390 1.280 1.300 515,654 +0.03(+2.36%)
Aug 12, 2024 1.330 1.360 1.260 1.270 430,812 -0.07(-5.22%)
Aug 09, 2024 1.330 1.350 1.290 1.340 591,943 +0.01(+0.75%)
Aug 08, 2024 1.340 1.400 1.300 1.330 583,797 -0.01(-0.75%)
Aug 07, 2024 1.360 1.420 1.310 1.340 672,792 +0.01(+0.75%)
Aug 06, 2024 1.360 1.380 1.290 1.330 494,377 +0.03(+2.31%)
Aug 05, 2024 1.370 1.390 1.300 1.300 660,918 -0.14(-9.72%)
Aug 02, 2024 1.460 1.470 1.400 1.440 599,772 -0.07(-4.64%)
Aug 01, 2024 1.550 1.550 1.465 1.510 886,086 +0.00(+0.00%)
Jul 31, 2024 1.560 1.610 1.460 1.510 864,239 -0.04(-2.58%)
Jul 30, 2024 1.610 1.630 1.510 1.550 845,919 -0.08(-4.91%)
Jul 29, 2024 1.610 1.700 1.580 1.630 1,146,360 +0.04(+2.52%)
Jul 26, 2024 1.520 1.630 1.400 1.590 1,008,262 +0.08(+5.30%)
Jul 25, 2024 1.440 1.519 1.430 1.510 527,799 +0.06(+4.14%)
Jul 24, 2024 1.390 1.500 1.390 1.450 759,413 +0.01(+0.69%)
Jul 23, 2024 1.370 1.450 1.335 1.440 985,303 +0.07(+5.11%)
Jul 22, 2024 1.240 1.380 1.220 1.370 1,621,273 +0.13(+10.48%)
Jul 19, 2024 1.260 1.260 1.160 1.240 1,226,251 +0.01(+0.81%)
Jul 18, 2024 1.320 1.320 1.220 1.230 983,477 -0.08(-6.11%)
Jul 17, 2024 1.280 1.350 1.250 1.310 1,392,262 +0.03(+2.34%)
Jul 16, 2024 1.250 1.305 1.210 1.280 3,148,304 +0.05(+4.07%)
Jul 15, 2024 1.220 1.280 1.180 1.230 949,931 +0.02(+1.65%)
Jul 12, 2024 1.260 1.270 1.200 1.210 1,117,667 -0.05(-3.97%)
Jul 11, 2024 1.260 1.280 1.220 1.260 975,335 -0.01(-0.79%)
Jul 10, 2024 1.220 1.300 1.205 1.270 1,239,082 +0.06(+4.96%)
Jul 09, 2024 1.180 1.230 1.170 1.210 1,139,113 +0.04(+3.42%)
Jul 08, 2024 1.200 1.200 1.150 1.170 1,966,375 +0.10(+9.35%)
Jul 05, 2024 1.100 1.130 1.070 1.070 721,545 -0.02(-1.83%)
Jul 03, 2024 1.100 1.120 1.050 1.090 830,888 -0.01(-0.91%)
Jul 02, 2024 1.160 1.160 1.090 1.100 1,185,773 -0.05(-4.35%)
Jul 01, 2024 1.220 1.240 1.150 1.150 1,657,682 -0.06(-4.96%)
Jun 28, 2024 1.340 1.340 1.210 1.210 8,136,939 -0.13(-9.70%)
Jun 27, 2024 1.340 1.380 1.270 1.340 626,713 +0.00(+0.00%)
Jun 26, 2024 1.440 1.475 1.320 1.340 1,003,179 -0.13(-8.84%)
Jun 25, 2024 1.470 1.500 1.410 1.470 964,281 -0.03(-2.00%)
Jun 24, 2024 1.400 1.515 1.400 1.500 3,261,228 +0.13(+9.49%)
Jun 21, 2024 1.360 1.400 1.360 1.370 534,607 +0.01(+0.74%)
Jun 20, 2024 1.340 1.400 1.330 1.360 475,992 +0.02(+1.49%)
Jun 18, 2024 1.300 1.380 1.300 1.340 435,229 +0.02(+1.52%)
Jun 17, 2024 1.340 1.340 1.300 1.320 612,274 -0.03(-2.22%)
Jun 14, 2024 1.460 1.480 1.340 1.350 495,902 -0.10(-6.90%)
Jun 13, 2024 1.420 1.490 1.360 1.450 577,494 +0.05(+3.57%)
Jun 12, 2024 1.320 1.430 1.300 1.400 720,813 +0.11(+8.53%)
Jun 11, 2024 1.280 1.310 1.245 1.290 920,179 -0.02(-1.53%)
Jun 10, 2024 1.370 1.380 1.270 1.310 558,318 -0.04(-2.96%)
Jun 07, 2024 1.400 1.400 1.322 1.350 665,463 -0.05(-3.57%)
Jun 06, 2024 1.440 1.500 1.380 1.400 898,850 -0.04(-2.78%)
Jun 05, 2024 1.430 1.500 1.405 1.440 1,443,524 +0.08(+5.88%)
Jun 04, 2024 1.460 1.460 1.350 1.360 775,306 -0.08(-5.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.