Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adicet Bio Inc (NQ: ACET )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 1.750 1.910 1.700 1.890 624,769 +0.15(+8.62%)
Dec 28, 2023 1.730 1.780 1.700 1.740 296,748 -0.02(-1.14%)
Dec 27, 2023 1.670 1.760 1.643 1.760 372,146 +0.10(+6.02%)
Dec 26, 2023 1.670 1.730 1.600 1.660 509,459 +0.02(+1.22%)
Dec 22, 2023 1.510 1.650 1.510 1.640 521,647 +0.16(+10.81%)
Dec 21, 2023 1.510 1.600 1.475 1.480 264,205 +0.02(+1.37%)
Dec 20, 2023 1.590 1.640 1.450 1.460 1,647,246 -0.12(-7.89%)
Dec 19, 2023 1.470 1.630 1.440 1.585 373,692 +0.14(+9.69%)
Dec 18, 2023 1.620 1.620 1.420 1.445 326,890 -0.15(-9.12%)
Dec 15, 2023 1.660 1.660 1.560 1.590 923,773 -0.06(-3.64%)
Dec 14, 2023 1.520 1.660 1.500 1.650 947,453 +0.13(+8.55%)
Dec 13, 2023 1.400 1.550 1.360 1.520 400,410 +0.15(+10.95%)
Dec 12, 2023 1.300 1.415 1.250 1.370 458,930 +0.05(+3.79%)
Dec 11, 2023 1.500 1.510 1.310 1.320 856,328 -0.06(-4.35%)
Dec 08, 2023 1.380 1.405 1.270 1.380 303,863 +0.01(+0.73%)
Dec 07, 2023 1.330 1.400 1.250 1.370 287,633 +0.06(+4.58%)
Dec 06, 2023 1.220 1.350 1.220 1.310 282,821 +0.10(+8.26%)
Dec 05, 2023 1.250 1.290 1.180 1.210 354,201 -0.03(-2.42%)
Dec 04, 2023 1.250 1.298 1.200 1.240 345,446 +0.01(+0.81%)
Dec 01, 2023 1.190 1.278 1.145 1.230 505,738 +0.05(+4.24%)
Nov 30, 2023 1.140 1.210 1.110 1.180 609,984 +0.05(+4.42%)
Nov 29, 2023 1.140 1.175 1.100 1.130 365,885 +0.02(+1.80%)
Nov 28, 2023 1.180 1.180 1.100 1.110 238,534 -0.07(-5.93%)
Nov 27, 2023 1.190 1.190 1.150 1.180 199,264 -0.01(-0.84%)
Nov 24, 2023 1.150 1.190 1.150 1.190 215,790 +0.04(+3.48%)
Nov 22, 2023 1.140 1.180 1.120 1.150 136,614 +0.00(+0.00%)
Nov 21, 2023 1.190 1.190 1.100 1.150 170,679 -0.02(-1.71%)
Nov 20, 2023 1.220 1.240 1.150 1.170 170,180 -0.03(-2.50%)
Nov 17, 2023 1.180 1.215 1.140 1.200 311,348 +0.03(+2.56%)
Nov 16, 2023 1.200 1.200 1.100 1.170 252,919 -0.04(-3.31%)
Nov 15, 2023 1.190 1.330 1.190 1.210 435,281 +0.03(+2.54%)
Nov 14, 2023 1.260 1.260 1.160 1.180 547,957 +0.00(+0.00%)
Nov 13, 2023 1.200 1.230 1.101 1.180 294,865 -0.02(-1.67%)
Nov 10, 2023 1.270 1.270 1.200 1.200 206,191 -0.05(-4.00%)
Nov 09, 2023 1.300 1.315 1.240 1.250 367,926 -0.08(-6.02%)
Nov 08, 2023 1.380 1.380 1.265 1.330 180,711 +0.02(+1.14%)
Nov 07, 2023 1.410 1.460 1.300 1.315 291,764 -0.11(-8.04%)
Nov 06, 2023 1.690 1.690 1.380 1.430 356,283 -0.22(-13.33%)
Nov 03, 2023 1.520 1.685 1.520 1.650 387,809 +0.17(+11.49%)
Nov 02, 2023 1.330 1.480 1.310 1.480 247,147 +0.18(+13.85%)
Nov 01, 2023 1.330 1.350 1.260 1.300 232,242 -0.02(-1.52%)
Oct 31, 2023 1.290 1.360 1.280 1.320 767,373 +0.01(+0.76%)
Oct 30, 2023 1.270 1.340 1.270 1.310 188,596 +0.05(+3.97%)
Oct 27, 2023 1.280 1.340 1.210 1.260 317,898 -0.02(-1.56%)
Oct 26, 2023 1.250 1.300 1.185 1.280 400,148 +0.06(+4.92%)
Oct 25, 2023 1.310 1.340 1.220 1.220 465,388 -0.09(-6.87%)
Oct 24, 2023 1.390 1.460 1.310 1.310 456,505 -0.07(-5.07%)
Oct 23, 2023 1.520 1.570 1.350 1.380 467,862 -0.12(-8.00%)
Oct 20, 2023 1.460 1.601 1.430 1.500 371,006 +0.04(+2.74%)
Oct 19, 2023 1.450 1.530 1.400 1.460 491,631 +0.02(+1.39%)
Oct 18, 2023 1.510 1.510 1.410 1.440 385,494 -0.06(-4.00%)
Oct 17, 2023 1.430 1.520 1.400 1.500 517,881 +0.07(+4.90%)
Oct 16, 2023 1.370 1.510 1.310 1.430 201,223 +0.05(+3.62%)
Oct 13, 2023 1.360 1.430 1.340 1.380 196,616 +0.03(+2.22%)
Oct 12, 2023 1.490 1.510 1.330 1.350 343,842 -0.15(-10.00%)
Oct 11, 2023 1.430 1.550 1.410 1.500 362,969 +0.07(+4.90%)
Oct 10, 2023 1.260 1.445 1.250 1.430 492,140 +0.18(+14.40%)
Oct 09, 2023 1.280 1.300 1.240 1.250 192,293 -0.04(-3.10%)
Oct 06, 2023 1.380 1.380 1.280 1.290 389,136 -0.03(-2.27%)
Oct 05, 2023 1.280 1.350 1.240 1.320 272,342 +0.03(+2.33%)
Oct 04, 2023 1.290 1.300 1.260 1.290 153,602 -0.01(-0.77%)
Oct 03, 2023 1.300 1.341 1.280 1.300 226,579 -0.01(-0.76%)
Oct 02, 2023 1.370 1.390 1.270 1.310 1,210,478 -0.06(-4.38%)
Sep 29, 2023 1.430 1.490 1.325 1.370 304,608 -0.05(-3.52%)
Sep 28, 2023 1.450 1.499 1.370 1.420 181,168 -0.02(-1.39%)
Sep 27, 2023 1.440 1.510 1.430 1.440 204,209 +0.01(+0.70%)
Sep 26, 2023 1.370 1.550 1.370 1.430 194,251 +0.03(+2.14%)
Sep 25, 2023 1.440 1.410 1.390 1.400 834,129 -0.06(-4.11%)
Sep 22, 2023 1.540 1.580 1.450 1.460 303,612 -0.07(-4.58%)
Sep 21, 2023 1.590 1.605 1.530 1.530 474,214 -0.07(-4.38%)
Sep 20, 2023 1.710 1.725 1.590 1.600 196,588 -0.10(-5.88%)
Sep 19, 2023 1.680 1.730 1.660 1.700 193,274 +0.01(+0.59%)
Sep 18, 2023 1.720 1.766 1.610 1.690 223,665 -0.02(-1.17%)
Sep 15, 2023 1.760 1.851 1.700 1.710 618,491 -0.08(-4.47%)
Sep 14, 2023 1.680 1.795 1.670 1.790 686,871 +0.13(+7.83%)
Sep 13, 2023 1.640 1.705 1.600 1.660 313,988 +0.06(+3.75%)
Sep 12, 2023 1.690 1.710 1.600 1.600 1,744,389 -0.10(-5.88%)
Sep 11, 2023 1.710 1.710 1.670 1.700 280,436 +0.01(+0.59%)
Sep 08, 2023 1.790 1.810 1.690 1.690 273,140 -0.09(-5.06%)
Sep 07, 2023 1.810 1.830 1.760 1.780 132,973 -0.03(-1.66%)
Sep 06, 2023 1.840 1.895 1.760 1.810 286,295 -0.05(-2.69%)
Sep 05, 2023 1.970 1.990 1.850 1.860 320,120 -0.12(-6.06%)
Sep 01, 2023 1.980 2.070 1.970 1.980 337,107 -0.02(-1.00%)
Aug 31, 2023 1.820 2.020 1.810 2.000 689,806 +0.20(+11.11%)
Aug 30, 2023 1.740 1.840 1.730 1.800 644,986 +0.06(+3.45%)
Aug 29, 2023 1.660 1.800 1.660 1.740 358,347 +0.06(+3.57%)
Aug 28, 2023 1.720 1.720 1.625 1.680 505,254 +0.01(+0.60%)
Aug 25, 2023 1.760 1.760 1.660 1.670 659,616 -0.08(-4.57%)
Aug 24, 2023 1.770 1.800 1.725 1.750 861,200 +0.01(+0.57%)
Aug 23, 2023 1.840 1.900 1.730 1.740 1,255,006 -0.04(-2.25%)
Aug 22, 2023 1.890 1.920 1.770 1.780 418,379 -0.11(-5.82%)
Aug 21, 2023 1.940 1.945 1.853 1.890 242,950 +0.02(+1.07%)
Aug 18, 2023 1.950 2.008 1.870 1.870 886,289 -0.10(-5.08%)
Aug 17, 2023 2.050 2.070 1.950 1.970 326,797 -0.09(-4.37%)
Aug 16, 2023 2.110 2.175 2.030 2.060 281,712 -0.07(-3.29%)
Aug 15, 2023 2.140 2.189 2.060 2.130 307,953 -0.01(-0.47%)
Aug 14, 2023 2.300 2.310 2.080 2.140 609,536 -0.16(-6.96%)
Aug 11, 2023 2.300 2.350 2.180 2.300 335,972 -0.05(-2.13%)
Aug 10, 2023 2.010 2.440 2.010 2.350 660,401 +0.25(+11.90%)
Aug 09, 2023 2.200 2.230 2.100 2.100 465,683 -0.10(-4.55%)
Aug 08, 2023 2.250 2.290 2.161 2.200 916,702 -0.04(-1.79%)
Aug 07, 2023 2.360 2.415 2.110 2.240 2,289,351 -0.11(-4.68%)
Aug 04, 2023 2.400 2.490 2.340 2.350 270,429 -0.02(-0.84%)
Aug 03, 2023 2.480 2.530 2.360 2.370 335,825 -0.11(-4.44%)
Aug 02, 2023 2.500 2.530 2.385 2.480 307,650 -0.05(-1.98%)
Aug 01, 2023 2.650 2.650 2.510 2.530 649,232 -0.14(-5.24%)
Jul 31, 2023 2.610 2.755 2.581 2.670 345,539 +0.07(+2.69%)
Jul 28, 2023 2.530 2.670 2.495 2.600 350,757 +0.10(+4.00%)
Jul 27, 2023 2.530 2.670 2.500 2.500 371,242 -0.02(-0.79%)
Jul 26, 2023 2.430 2.550 2.390 2.520 308,195 +0.10(+4.35%)
Jul 25, 2023 2.520 2.520 2.405 2.415 478,183 -0.09(-3.78%)
Jul 24, 2023 2.920 2.935 2.450 2.510 974,364 -0.43(-14.63%)
Jul 21, 2023 2.970 3.019 2.810 2.940 377,937 -0.02(-0.68%)
Jul 20, 2023 3.230 3.230 2.930 2.960 438,347 -0.26(-8.07%)
Jul 19, 2023 3.130 3.250 3.120 3.220 680,346 +0.08(+2.55%)
Jul 18, 2023 3.200 3.270 3.085 3.140 484,029 -0.07(-2.18%)
Jul 17, 2023 3.120 3.290 3.070 3.210 481,944 +0.13(+4.22%)
Jul 14, 2023 3.260 3.295 3.055 3.080 620,632 -0.15(-4.64%)
Jul 13, 2023 3.400 3.490 3.220 3.230 681,012 -0.17(-5.00%)
Jul 12, 2023 3.330 3.540 3.290 3.400 457,562 +0.12(+3.66%)
Jul 11, 2023 3.350 3.590 3.205 3.280 1,093,474 -0.10(-2.96%)
Jul 10, 2023 3.200 3.430 3.180 3.380 1,215,951 +0.16(+4.97%)
Jul 07, 2023 3.070 3.240 2.951 3.220 961,953 +0.08(+2.55%)
Jul 06, 2023 3.050 3.260 2.944 3.140 1,764,446 -0.02(-0.63%)
Jul 05, 2023 2.750 3.300 2.750 3.160 3,514,619 +0.43(+15.75%)
Jul 03, 2023 2.430 2.820 2.415 2.730 2,228,551 +0.30(+12.35%)
Jun 30, 2023 2.430 2.560 2.320 2.430 3,095,746 +0.12(+5.19%)
Jun 29, 2023 2.570 2.600 2.250 2.310 2,881,485 -0.33(-12.50%)
Jun 28, 2023 2.110 2.660 2.050 2.640 5,254,156 +0.51(+23.94%)
Jun 27, 2023 3.840 3.950 1.980 2.130 8,374,818 -2.53(-54.29%)
Jun 26, 2023 4.660 4.810 4.550 4.660 533,827 -0.07(-1.48%)
Jun 23, 2023 4.360 4.810 4.230 4.730 891,189 +0.36(+8.24%)
Jun 22, 2023 4.560 4.645 4.340 4.370 1,154,738 -0.25(-5.41%)
Jun 21, 2023 4.320 4.650 4.230 4.620 1,152,750 +0.30(+6.94%)
Jun 20, 2023 4.400 4.430 4.180 4.320 685,300 -0.08(-1.82%)
Jun 16, 2023 4.690 4.760 4.370 4.400 582,050 -0.13(-2.87%)
Jun 15, 2023 4.510 4.700 4.400 4.530 465,660 -2.13(-31.98%)
May 08, 2023 6.480 6.660 6.300 6.660 171,452 +0.21(+3.26%)
May 05, 2023 6.430 6.640 6.380 6.450 171,109 +0.07(+1.10%)
May 04, 2023 6.300 6.470 6.210 6.380 171,931 +0.04(+0.63%)
May 03, 2023 6.110 6.500 6.110 6.340 192,646 +0.26(+4.28%)
May 02, 2023 6.070 6.240 6.020 6.080 291,431 -0.03(-0.49%)
May 01, 2023 5.850 6.220 5.850 6.110 242,170 +0.27(+4.62%)
Apr 28, 2023 5.810 5.939 5.640 5.840 212,914 +0.06(+1.04%)
Apr 27, 2023 5.950 6.000 5.770 5.780 269,489 -0.12(-2.03%)
Apr 26, 2023 6.070 6.140 5.880 5.900 628,915 -0.18(-2.96%)
Apr 25, 2023 6.080 6.240 6.000 6.080 236,962 -0.03(-0.49%)
Apr 24, 2023 6.190 6.270 5.985 6.110 258,460 -0.07(-1.13%)
Apr 21, 2023 6.050 6.210 6.000 6.180 195,007 +0.13(+2.15%)
Apr 20, 2023 6.040 6.175 5.980 6.050 173,107 -0.08(-1.31%)
Apr 19, 2023 5.960 6.150 5.940 6.130 345,078 +0.15(+2.51%)
Apr 18, 2023 6.180 6.180 5.980 5.980 1,151,362 -0.16(-2.61%)
Apr 17, 2023 5.670 6.500 5.640 6.140 518,521 +0.53(+9.45%)
Apr 14, 2023 6.080 6.285 5.560 5.610 466,849 -0.17(-2.94%)
Apr 13, 2023 5.340 5.970 5.300 5.780 1,384,957 +0.51(+9.68%)
Apr 12, 2023 5.630 5.680 5.250 5.270 253,957 -0.29(-5.22%)
Apr 11, 2023 5.620 5.700 5.510 5.560 287,629 -0.08(-1.42%)
Apr 10, 2023 5.730 5.730 5.470 5.640 339,222 +0.02(+0.36%)
Apr 06, 2023 5.510 5.695 5.400 5.620 521,208 +0.14(+2.55%)
Apr 05, 2023 5.550 5.634 5.270 5.480 619,671 +0.13(+2.43%)
Apr 04, 2023 5.750 5.775 5.130 5.350 401,901 -0.35(-6.14%)
Apr 03, 2023 5.700 5.890 5.680 5.700 548,829 -0.06(-1.04%)
Mar 31, 2023 5.890 6.060 5.725 5.760 249,445 -0.08(-1.37%)
Mar 30, 2023 6.070 6.210 5.680 5.840 483,442 -0.21(-3.47%)
Mar 29, 2023 5.600 6.120 5.560 6.050 351,611 +0.53(+9.60%)
Mar 28, 2023 5.890 5.970 5.510 5.520 298,370 -0.40(-6.76%)
Mar 27, 2023 5.960 6.065 5.850 5.920 295,800 +0.03(+0.51%)
Mar 24, 2023 5.710 5.960 5.700 5.890 561,159 +0.10(+1.73%)
Mar 23, 2023 6.040 6.180 5.640 5.790 562,594 -0.19(-3.18%)
Mar 22, 2023 6.570 6.770 5.910 5.980 547,205 -0.59(-8.98%)
Mar 21, 2023 6.470 6.800 6.395 6.570 340,567 +0.16(+2.50%)
Mar 20, 2023 7.440 7.530 6.400 6.410 592,292 -1.02(-13.73%)
Mar 17, 2023 7.620 7.670 7.350 7.430 3,544,195 -0.28(-3.63%)
Mar 16, 2023 7.430 7.860 7.060 7.710 740,133 +0.00(+0.00%)
Mar 15, 2023 7.810 7.890 7.595 7.710 560,903 -0.25(-3.14%)
Mar 14, 2023 7.880 8.155 7.760 7.960 735,788 +0.23(+2.98%)
Mar 13, 2023 7.020 7.790 7.020 7.730 818,213 +0.59(+8.26%)
Mar 10, 2023 7.470 7.470 6.820 7.140 646,282 -0.30(-4.03%)
Mar 09, 2023 7.610 7.740 7.330 7.440 538,507 -0.17(-2.23%)
Mar 08, 2023 7.690 7.750 7.490 7.610 457,510 -0.12(-1.55%)
Mar 07, 2023 7.720 8.095 7.590 7.730 315,735 +0.07(+0.91%)
Mar 06, 2023 7.780 7.780 7.475 7.660 391,944 -0.12(-1.54%)
Mar 03, 2023 7.600 7.940 7.465 7.780 287,792 +0.23(+3.05%)
Mar 02, 2023 7.560 7.685 7.420 7.550 221,143 -0.09(-1.18%)
Mar 01, 2023 7.870 7.920 7.530 7.640 334,905 -0.24(-3.05%)
Feb 28, 2023 7.920 8.108 7.800 7.880 303,467 -0.05(-0.63%)
Feb 27, 2023 7.770 7.990 7.650 7.930 707,952 +0.27(+3.52%)
Feb 24, 2023 7.950 8.040 7.630 7.660 349,730 -0.42(-5.20%)
Feb 23, 2023 8.130 8.250 7.680 8.080 367,119 +0.02(+0.25%)
Feb 22, 2023 7.860 8.220 7.850 8.060 431,373 +0.21(+2.68%)
Feb 21, 2023 8.400 8.419 7.780 7.850 552,876 -0.59(-6.99%)
Feb 17, 2023 7.920 8.480 7.770 8.440 975,728 +0.55(+6.97%)
Feb 16, 2023 8.050 8.130 7.850 7.890 418,457 -0.25(-3.07%)
Feb 15, 2023 7.590 8.180 7.410 8.140 595,791 +0.51(+6.68%)
Feb 14, 2023 8.280 8.280 7.590 7.630 558,499 -0.68(-8.18%)
Feb 13, 2023 8.120 8.450 7.977 8.310 336,643 +0.20(+2.47%)
Feb 10, 2023 8.060 8.150 7.800 8.110 298,414 +0.06(+0.75%)
Feb 09, 2023 8.280 8.420 7.960 8.050 272,848 -0.16(-1.95%)
Feb 08, 2023 8.610 8.695 8.175 8.210 350,835 -0.28(-3.30%)
Feb 07, 2023 8.570 8.645 8.280 8.490 368,567 -0.08(-0.93%)
Feb 06, 2023 8.810 8.820 8.450 8.570 374,021 -0.19(-2.17%)
Feb 03, 2023 9.080 9.260 8.675 8.760 400,822 -0.47(-5.09%)
Feb 02, 2023 9.240 9.525 9.100 9.230 400,291 +0.10(+1.10%)
Feb 01, 2023 9.210 9.230 8.770 9.130 370,126 -0.02(-0.22%)
Jan 31, 2023 8.750 9.270 8.685 9.150 355,564 +0.46(+5.29%)
Jan 30, 2023 8.860 9.020 8.530 8.690 297,760 -0.27(-3.01%)
Jan 27, 2023 8.910 9.145 8.859 8.960 265,800 +0.07(+0.79%)
Jan 26, 2023 9.310 9.400 8.770 8.890 272,295 -0.32(-3.47%)
Jan 25, 2023 9.000 9.230 8.705 9.210 283,146 +0.16(+1.77%)
Jan 24, 2023 8.840 9.230 8.670 9.050 297,266 +0.20(+2.26%)
Jan 23, 2023 8.820 8.940 8.600 8.850 432,580 +0.01(+0.11%)
Jan 20, 2023 8.460 9.010 8.360 8.840 548,413 +0.54(+6.51%)
Jan 19, 2023 8.300 8.580 8.190 8.300 404,513 -0.08(-0.95%)
Jan 18, 2023 8.810 9.140 8.345 8.380 340,682 -0.35(-4.01%)
Jan 17, 2023 8.700 9.000 8.610 8.730 600,450 +0.04(+0.46%)
Jan 13, 2023 8.850 9.070 8.390 8.690 844,090 +0.09(+1.05%)
Jan 12, 2023 7.800 8.650 7.490 8.600 1,826,152 +0.86(+11.11%)
Jan 11, 2023 7.660 7.920 7.470 7.740 535,421 +0.06(+0.78%)
Jan 10, 2023 7.620 7.900 7.420 7.680 1,071,389 +0.05(+0.66%)
Jan 09, 2023 8.470 8.470 7.565 7.630 771,066 -0.75(-8.95%)
Jan 06, 2023 8.280 8.670 8.085 8.380 337,769 +0.16(+1.95%)
Jan 05, 2023 8.430 8.515 8.160 8.220 421,114 -0.28(-3.29%)
Jan 04, 2023 8.720 8.770 8.160 8.500 764,868 -0.07(-0.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.