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 (%)
Apr 02, 2019 0.9415 0.9415 0.9415 0 -0.29(-23.67%)
Apr 01, 2019 1.190 1.322 1.173 1.233 287,925 +0.02(+1.32%)
Mar 29, 2019 1.279 1.323 1.155 1.217 385,885 -0.11(-8.57%)
Mar 28, 2019 1.090 1.434 1.050 1.331 798,665 +0.21(+18.87%)
Mar 27, 2019 1.120 1.120 1.050 1.120 179,436 +0.00(+0.00%)
Mar 26, 2019 1.195 1.195 1.108 1.120 166,657 -0.03(-2.74%)
Mar 25, 2019 1.295 1.295 1.149 1.151 196,124 -0.05(-4.36%)
Mar 22, 2019 1.197 1.246 1.137 1.204 340,228 -0.01(-0.64%)
Mar 21, 2019 1.242 1.259 1.198 1.212 204,629 -0.03(-2.48%)
Mar 20, 2019 1.260 1.295 1.197 1.242 321,712 -0.02(-1.39%)
Mar 19, 2019 1.330 1.330 1.260 1.260 311,140 -0.07(-5.01%)
Mar 18, 2019 1.372 1.414 1.260 1.327 474,027 -0.00(-0.26%)
Mar 15, 2019 1.330 1.462 1.260 1.330 452,685 +0.02(+1.88%)
Mar 14, 2019 1.278 1.400 1.191 1.306 436,248 -0.10(-7.40%)
Mar 13, 2019 1.498 1.526 1.330 1.410 578,404 -0.07(-4.87%)
Mar 12, 2019 1.758 2.100 1.400 1.482 1,939,320 -0.28(-15.72%)
Mar 11, 2019 1.120 1.890 1.068 1.758 1,962,930 +0.71(+68.48%)
Mar 08, 2019 1.260 1.365 1.015 1.044 719,542 -0.28(-21.40%)
Mar 07, 2019 1.435 1.470 1.295 1.328 241,059 -0.11(-7.46%)
Mar 06, 2019 1.512 1.610 1.337 1.435 516,598 -0.18(-10.91%)
Mar 05, 2019 1.330 1.680 1.208 1.611 739,393 +0.36(+28.48%)
Mar 04, 2019 1.392 1.392 1.197 1.254 626,864 -0.15(-10.45%)
Mar 01, 2019 1.505 1.610 1.330 1.400 744,628 -0.21(-13.04%)
Feb 28, 2019 2.380 2.730 1.540 1.610 2,737,095 -0.28(-14.81%)
Feb 27, 2019 1.190 3.010 1.050 1.890 7,762,363 +0.91(+92.86%)
Feb 26, 2019 1.610 1.680 0.9800 0.9800 861,676 -0.70(-41.67%)
Feb 25, 2019 1.890 1.960 1.540 1.680 320,637 -0.10(-5.88%)
Feb 22, 2019 2.240 2.240 1.764 1.785 448,885 -0.45(-20.11%)
Feb 21, 2019 2.100 2.239 1.647 2.234 1,111,579 -0.22(-8.80%)
Feb 20, 2019 2.660 5.670 2.380 2.450 2,773,276 -4.76(-66.02%)
Feb 19, 2019 7.210 7.700 7.210 7.210 55,451 -0.49(-6.36%)
Feb 15, 2019 7.840 8.260 7.560 7.700 54,828 +0.00(+0.00%)
Feb 14, 2019 8.820 8.890 6.720 7.700 147,584 -1.05(-12.00%)
Feb 13, 2019 8.820 10.57 8.610 8.750 144,390 -1.61(-15.54%)
Feb 12, 2019 10.78 10.78 9.800 10.36 37,170 -0.42(-3.90%)
Feb 11, 2019 10.99 11.55 10.57 10.78 63,544 -0.21(-1.91%)
Feb 08, 2019 9.870 12.74 9.870 10.99 188,471 +1.19(+12.14%)
Feb 07, 2019 9.730 11.20 9.660 9.800 73,734 +0.00(+0.00%)
Feb 06, 2019 10.50 10.59 9.590 9.800 28,096 -0.63(-6.04%)
Feb 05, 2019 9.590 10.50 9.030 10.43 97,902 +1.75(+20.16%)
Feb 04, 2019 8.680 9.030 8.470 8.680 13,023 +0.07(+0.81%)
Feb 01, 2019 8.470 9.240 8.190 8.610 26,057 +0.14(+1.65%)
Jan 31, 2019 8.610 8.610 8.271 8.470 9,233 -0.14(-1.63%)
Jan 30, 2019 8.400 8.680 8.120 8.610 12,207 +0.17(+2.07%)
Jan 29, 2019 8.610 8.890 8.330 8.435 8,694 +0.04(+0.42%)
Jan 28, 2019 9.030 9.100 8.190 8.400 35,670 -0.70(-7.69%)
Jan 25, 2019 8.750 9.450 8.750 9.100 14,100 +0.35(+4.00%)
Jan 24, 2019 9.240 9.649 8.610 8.750 20,184 -0.56(-6.02%)
Jan 23, 2019 9.450 9.724 9.170 9.310 9,463 +0.00(+0.00%)
Jan 22, 2019 9.870 9.940 9.100 9.310 19,260 -0.56(-5.67%)
Jan 18, 2019 9.800 10.12 9.450 9.870 20,671 +0.14(+1.44%)
Jan 17, 2019 9.380 9.905 9.240 9.730 23,602 +0.42(+4.51%)
Jan 16, 2019 10.92 11.20 9.170 9.310 37,848 -1.61(-14.74%)
Jan 15, 2019 8.610 11.20 8.610 10.92 105,078 +2.24(+25.81%)
Jan 14, 2019 8.680 8.820 8.400 8.680 9,032 +0.00(+0.00%)
Jan 11, 2019 8.470 8.680 8.190 8.680 17,928 +0.14(+1.64%)
Jan 10, 2019 8.260 8.610 8.120 8.540 21,894 +0.28(+3.39%)
Jan 09, 2019 8.540 8.960 8.120 8.260 57,146 -0.21(-2.48%)
Jan 08, 2019 7.910 9.450 7.910 8.470 63,447 +0.70(+9.01%)
Jan 07, 2019 7.420 8.050 7.420 7.770 37,784 +0.42(+5.71%)
Jan 04, 2019 7.140 7.980 7.140 7.350 66,600 +0.48(+7.02%)
Jan 03, 2019 6.151 7.130 6.143 6.868 31,888 +0.71(+11.49%)
Jan 02, 2019 5.950 6.265 5.950 6.160 29,282 +0.28(+4.76%)
Dec 31, 2018 5.740 6.440 5.670 5.880 92,700 +0.14(+2.44%)
Dec 28, 2018 5.600 6.160 5.530 5.740 113,585 -0.00(-0.06%)
Dec 27, 2018 6.510 6.650 5.744 5.744 71,688 -0.77(-11.77%)
Dec 26, 2018 6.510 7.070 6.370 6.510 79,706 +0.07(+1.09%)
Dec 24, 2018 6.930 7.070 6.160 6.440 44,128 -0.49(-7.07%)
Dec 21, 2018 7.840 7.875 6.930 6.930 100,800 -0.91(-11.61%)
Dec 20, 2018 8.330 8.750 7.700 7.840 44,247 -0.56(-6.67%)
Dec 19, 2018 8.470 8.960 8.260 8.400 65,808 -0.14(-1.64%)
Dec 18, 2018 8.960 9.240 8.540 8.540 31,969 -0.21(-2.40%)
Dec 17, 2018 9.730 10.27 8.750 8.750 40,030 -0.98(-10.07%)
Dec 14, 2018 9.730 10.15 9.590 9.730 32,085 -0.07(-0.71%)
Dec 13, 2018 10.08 10.15 9.800 9.800 49,406 -0.42(-4.11%)
Dec 12, 2018 10.29 10.50 10.08 10.22 34,872 +0.07(+0.69%)
Dec 11, 2018 10.36 10.71 10.15 10.15 22,595 -0.28(-2.68%)
Dec 10, 2018 10.29 11.20 10.15 10.43 40,623 +0.21(+2.05%)
Dec 07, 2018 10.50 10.78 10.15 10.22 22,157 -0.28(-2.67%)
Dec 06, 2018 10.15 10.85 10.15 10.50 31,218 -0.21(-1.96%)
Dec 04, 2018 11.20 11.34 10.50 10.71 29,600 -0.49(-4.37%)
Dec 03, 2018 11.34 11.69 10.81 11.20 27,902 -0.14(-1.23%)
Nov 30, 2018 12.18 12.32 11.27 11.34 44,200 -0.91(-7.43%)
Nov 29, 2018 12.25 12.60 11.90 12.25 14,198 -0.07(-0.57%)
Nov 28, 2018 12.60 12.60 11.90 12.32 23,228 -0.35(-2.76%)
Nov 27, 2018 12.53 12.81 12.53 12.67 15,877 +0.07(+0.56%)
Nov 26, 2018 12.81 13.02 12.53 12.60 14,217 -0.14(-1.10%)
Nov 23, 2018 12.18 12.88 12.18 12.74 5,971 +0.49(+4.00%)
Nov 21, 2018 12.25 12.25 12.25 0 +0.42(+3.55%)
Nov 20, 2018 12.53 12.53 11.55 11.83 33,180 -0.84(-6.63%)
Nov 19, 2018 12.53 12.88 12.39 12.67 21,262 +0.14(+1.12%)
Nov 16, 2018 12.88 13.51 12.32 12.53 19,014 -0.42(-3.24%)
Nov 15, 2018 13.16 13.44 12.18 12.95 31,746 -0.14(-1.07%)
Nov 14, 2018 12.04 14.35 11.97 13.09 53,340 +1.12(+9.36%)
Nov 13, 2018 12.04 12.46 11.90 11.97 51,588 -0.14(-1.16%)
Nov 12, 2018 12.60 12.95 12.04 12.11 34,749 -0.49(-3.89%)
Nov 09, 2018 10.71 13.02 10.71 12.60 142,328 -1.61(-11.33%)
Nov 08, 2018 14.14 14.63 14.07 14.21 26,353 -0.14(-0.98%)
Nov 07, 2018 14.63 14.70 13.86 14.35 39,998 -0.21(-1.44%)
Nov 06, 2018 14.63 15.05 14.49 14.56 23,876 +0.07(+0.48%)
Nov 05, 2018 15.19 15.34 14.42 14.49 38,100 -0.70(-4.61%)
Nov 02, 2018 15.12 15.57 15.05 15.19 25,700 +0.14(+0.93%)
Nov 01, 2018 14.84 15.40 14.70 15.05 38,363 +0.70(+4.88%)
Oct 31, 2018 14.28 14.77 14.28 14.35 46,120 +0.07(+0.49%)
Oct 30, 2018 14.28 14.63 14.14 14.28 15,988 +0.07(+0.49%)
Oct 29, 2018 14.70 15.40 14.07 14.21 41,546 -0.21(-1.46%)
Oct 26, 2018 14.42 14.56 14.00 14.42 30,442 -0.07(-0.48%)
Oct 25, 2018 14.84 14.84 14.42 14.49 30,089 -0.35(-2.36%)
Oct 24, 2018 14.91 15.47 14.70 14.84 51,124 +0.00(+0.00%)
Oct 23, 2018 14.56 14.98 14.14 14.84 21,779 +0.00(+0.00%)
Oct 22, 2018 14.84 14.98 14.49 14.84 39,912 -0.21(-1.40%)
Oct 19, 2018 15.12 15.33 14.91 15.05 38,471 -0.07(-0.46%)
Oct 18, 2018 15.47 15.89 15.12 15.12 16,564 -0.49(-3.14%)
Oct 17, 2018 15.19 15.89 14.91 15.61 58,314 +0.28(+1.83%)
Oct 16, 2018 15.26 15.40 14.84 15.33 32,702 +0.28(+1.86%)
Oct 15, 2018 15.47 15.61 14.91 15.05 31,289 -0.42(-2.71%)
Oct 12, 2018 15.82 15.89 15.33 15.47 52,157 -0.14(-0.90%)
Oct 11, 2018 15.75 16.31 15.54 15.61 49,960 -0.28(-1.76%)
Oct 10, 2018 15.68 16.17 15.47 15.89 55,220 +0.28(+1.79%)
Oct 09, 2018 16.45 17.01 15.54 15.61 76,452 -0.98(-5.91%)
Oct 08, 2018 15.89 16.73 15.54 16.59 60,347 +0.84(+5.33%)
Oct 05, 2018 15.96 16.66 15.33 15.75 108,485 -0.35(-2.17%)
Oct 04, 2018 16.52 17.01 16.03 16.10 88,470 -0.21(-1.29%)
Oct 03, 2018 16.73 17.50 16.31 16.31 164,724 -0.28(-1.69%)
Oct 02, 2018 15.89 16.94 15.47 16.59 185,125 +0.98(+6.28%)
Oct 01, 2018 15.82 16.73 15.61 15.61 1,014,403 -0.21(-1.33%)
Sep 28, 2018 16.10 16.17 14.70 15.82 245,028 -0.91(-5.44%)
Sep 27, 2018 17.15 17.22 16.59 16.73 157,349 +0.00(+0.00%)
Sep 26, 2018 18.34 18.48 16.66 16.73 265,557 -3.08(-15.55%)
Sep 25, 2018 20.37 20.93 19.81 19.81 25,297 -0.63(-3.08%)
Sep 24, 2018 21.07 21.21 20.30 20.44 23,385 -0.84(-3.95%)
Sep 21, 2018 20.93 21.28 20.72 21.28 41,171 +0.42(+2.01%)
Sep 20, 2018 20.37 21.14 20.37 20.86 19,712 +0.49(+2.40%)
Sep 19, 2018 20.16 20.72 19.95 20.37 24,729 +0.14(+0.69%)
Sep 18, 2018 20.51 21.14 19.95 20.23 26,587 -0.21(-1.02%)
Sep 17, 2018 19.95 20.65 19.81 20.44 32,120 +0.35(+1.74%)
Sep 14, 2018 21.28 21.35 19.88 20.09 39,632 -1.40(-6.49%)
Sep 13, 2018 23.37 23.37 21.35 21.49 39,529 +0.56(+2.67%)
Sep 12, 2018 21.28 21.49 20.30 20.93 45,760 -0.42(-1.96%)
Sep 11, 2018 22.19 22.19 21.28 21.35 25,474 -0.84(-3.77%)
Sep 10, 2018 22.53 22.67 21.84 22.19 26,247 -0.35(-1.55%)
Sep 07, 2018 23.72 23.72 22.33 22.53 28,839 -1.19(-5.00%)
Sep 06, 2018 23.02 24.28 22.81 23.72 25,829 +0.77(+3.34%)
Sep 05, 2018 23.09 23.37 22.12 22.95 23,946 -0.28(-1.20%)
Sep 04, 2018 23.09 23.65 22.60 23.23 19,323 +0.07(+0.30%)
Aug 31, 2018 23.16 23.16 23.16 0 -0.07(-0.30%)
Aug 30, 2018 24.14 24.35 22.81 23.23 40,130 -0.91(-3.76%)
Aug 29, 2018 23.44 25.32 23.23 24.14 49,023 +0.63(+2.67%)
Aug 28, 2018 23.23 23.51 22.88 23.51 21,792 +0.42(+1.81%)
Aug 27, 2018 22.81 23.44 22.60 23.09 19,181 +0.31(+1.38%)
Aug 24, 2018 22.60 23.02 22.46 22.78 15,107 +0.17(+0.77%)
Aug 23, 2018 22.74 23.02 22.19 22.60 16,247 -0.21(-0.92%)
Aug 22, 2018 22.95 23.02 21.77 22.81 35,801 -0.28(-1.21%)
Aug 21, 2018 23.16 23.30 22.74 23.09 25,889 +0.03(+0.15%)
Aug 20, 2018 22.81 23.23 22.71 23.06 25,941 +0.31(+1.38%)
Aug 17, 2018 22.39 23.16 22.33 22.74 24,352 +0.35(+1.56%)
Aug 16, 2018 22.39 23.09 22.26 22.39 23,694 -0.14(-0.62%)
Aug 15, 2018 22.26 22.60 21.70 22.53 15,829 +0.07(+0.31%)
Aug 14, 2018 22.19 22.88 21.98 22.46 23,577 +0.28(+1.26%)
Aug 13, 2018 21.91 22.33 21.63 22.19 19,290 +0.28(+1.27%)
Aug 10, 2018 22.60 22.67 21.84 21.91 17,745 -0.84(-3.68%)
Aug 09, 2018 22.39 23.13 22.39 22.74 26,468 +0.42(+1.88%)
Aug 08, 2018 22.60 22.60 21.84 22.33 22,644 -0.28(-1.23%)
Aug 07, 2018 22.74 22.74 22.19 22.60 12,876 +0.00(+0.00%)
Aug 06, 2018 22.39 22.95 21.91 22.60 13,671 +0.21(+0.93%)
Aug 03, 2018 22.05 22.60 21.77 22.39 18,390 +0.28(+1.26%)
Aug 02, 2018 22.12 22.46 21.63 22.12 12,185 +0.00(+0.00%)
Aug 01, 2018 22.67 22.67 21.49 22.12 19,440 -0.70(-3.06%)
Jul 31, 2018 22.19 23.16 21.56 22.81 19,052 +0.70(+3.15%)
Jul 30, 2018 21.91 22.95 21.91 22.12 20,981 +0.14(+0.63%)
Jul 27, 2018 23.23 23.72 21.91 21.98 29,254 -1.26(-5.41%)
Jul 26, 2018 21.77 23.72 21.63 23.23 35,367 +2.02(+9.54%)
Jul 25, 2018 21.63 21.98 20.58 21.21 54,681 -0.49(-2.25%)
Jul 24, 2018 22.39 22.53 21.63 21.70 41,697 -0.49(-2.20%)
Jul 23, 2018 22.33 22.67 21.49 22.19 40,150 -0.35(-1.55%)
Jul 20, 2018 22.95 22.95 22.05 22.53 56,156 -0.35(-1.52%)
Jul 19, 2018 22.67 23.37 21.77 22.88 35,520 +0.21(+0.92%)
Jul 18, 2018 23.93 24.35 22.46 22.67 52,311 -1.12(-4.69%)
Jul 17, 2018 24.00 24.70 22.95 23.79 68,847 +0.98(+4.28%)
Jul 16, 2018 23.93 23.93 22.74 22.81 34,345 -1.05(-4.39%)
Jul 13, 2018 24.35 24.56 23.79 23.86 16,950 -0.49(-2.01%)
Jul 12, 2018 24.07 24.47 23.86 24.35 21,175 +0.35(+1.45%)
Jul 11, 2018 24.00 24.42 23.23 24.00 22,991 -0.21(-0.86%)
Jul 10, 2018 25.46 26.30 23.30 24.21 96,505 -1.12(-4.41%)
Jul 09, 2018 25.32 25.74 24.49 25.32 38,185 +0.07(+0.28%)
Jul 06, 2018 25.53 25.88 25.05 25.26 41,653 -0.35(-1.36%)
Jul 05, 2018 25.74 26.20 24.42 25.60 43,294 -0.07(-0.27%)
Jul 03, 2018 25.67 25.67 25.67 0 +2.58(+11.18%)
Jul 02, 2018 23.23 23.72 22.19 23.09 71,053 -0.28(-1.19%)
Jun 29, 2018 25.53 25.74 23.13 23.37 102,596 -2.30(-8.97%)
Jun 28, 2018 25.12 25.95 23.86 25.67 78,527 +0.49(+1.94%)
Jun 27, 2018 26.65 26.96 25.12 25.19 57,315 -1.26(-4.75%)
Jun 26, 2018 27.35 27.84 25.95 26.44 65,885 -0.91(-3.32%)
Jun 25, 2018 27.63 28.19 25.60 27.35 71,195 -0.56(-2.00%)
Jun 22, 2018 28.39 29.44 27.77 27.91 509,043 -0.42(-1.48%)
Jun 21, 2018 29.23 29.30 27.70 28.32 71,385 -0.84(-2.87%)
Jun 20, 2018 28.32 29.27 28.28 29.16 65,379 +0.91(+3.21%)
Jun 19, 2018 28.05 28.53 27.60 28.26 45,738 +0.21(+0.75%)
Jun 18, 2018 27.84 28.19 26.82 28.05 51,584 -0.07(-0.25%)
Jun 15, 2018 28.32 26.65 28.12 104,312 +1.47(+5.50%)
Jun 14, 2018 25.39 26.79 25.12 26.65 36,904 +1.33(+5.23%)
Jun 13, 2018 26.16 26.16 24.70 25.32 51,647 -0.63(-2.42%)
Jun 12, 2018 27.77 29.58 25.81 25.95 132,219 -1.81(-6.53%)
Jun 11, 2018 25.39 27.98 25.05 27.77 127,448 +2.37(+9.34%)
Jun 08, 2018 24.56 25.60 23.65 25.39 80,372 +0.63(+2.54%)
Jun 07, 2018 23.30 25.46 22.67 24.77 131,333 +1.43(+6.13%)
Jun 06, 2018 22.82 25.92 22.82 23.34 185,731 +0.73(+3.23%)
Jun 05, 2018 19.75 22.61 19.68 22.61 167,511 +2.92(+14.84%)
Jun 04, 2018 18.36 19.75 18.15 19.68 73,624 +1.46(+8.02%)
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.