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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2014 112.58 112.58 109.49 110.14 29,016 -3.75(-3.29%)
Jul 30, 2014 114.09 114.61 112.91 113.89 13,612 +0.79(+0.70%)
Jul 29, 2014 114.94 114.94 112.91 113.10 26,674 -1.38(-1.21%)
Jul 28, 2014 115.86 116.12 114.77 114.48 23,538 -1.12(-0.97%)
Jul 25, 2014 117.05 117.31 114.93 115.60 18,402 -2.04(-1.73%)
Jul 24, 2014 117.90 119.08 116.72 117.64 17,607 +0.13(+0.11%)
Jul 23, 2014 114.75 118.13 114.68 117.50 28,092 +2.96(+2.58%)
Jul 22, 2014 114.75 115.40 113.63 114.55 19,906 +0.20(+0.17%)
Jul 21, 2014 115.34 115.67 114.22 114.35 18,920 -1.58(-1.36%)
Jul 18, 2014 113.36 115.93 113.36 115.93 23,435 +2.43(+2.14%)
Jul 17, 2014 114.15 114.94 113.27 113.50 22,902 -0.85(-0.75%)
Jul 16, 2014 115.60 116.26 113.23 114.35 20,174 -0.33(-0.29%)
Jul 15, 2014 114.28 115.99 114.02 114.68 24,902 -0.39(-0.34%)
Jul 14, 2014 113.63 115.47 112.58 115.07 20,530 +2.30(+2.04%)
Jul 11, 2014 113.23 114.01 112.38 112.77 18,599 -0.46(-0.41%)
Jul 10, 2014 113.63 115.00 112.51 113.23 21,087 -2.23(-1.93%)
Jul 09, 2014 115.20 116.91 115.14 115.47 32,205 +1.05(+0.92%)
Jul 08, 2014 115.60 115.99 113.22 114.42 88,429 -1.58(-1.36%)
Jul 07, 2014 119.15 119.65 115.60 115.99 28,986 -3.22(-2.70%)
Jul 03, 2014 117.37 119.21 119.21 119.21 13,055 +2.17(+1.85%)
Jul 02, 2014 119.08 119.54 116.85 117.05 19,273 -2.04(-1.71%)
Jul 01, 2014 119.48 121.58 118.95 119.08 31,191 -0.13(-0.11%)
Jun 30, 2014 119.21 120.33 118.16 119.21 37,157 -0.39(-0.33%)
Jun 27, 2014 116.85 119.94 116.45 119.61 43,988 +2.76(+2.36%)
Jun 26, 2014 117.64 118.23 115.60 116.85 26,406 -0.79(-0.67%)
Jun 25, 2014 115.01 118.03 115.01 117.64 27,100 +2.63(+2.29%)
Jun 24, 2014 115.73 117.44 114.61 115.01 44,871 -0.07(-0.06%)
Jun 23, 2014 114.42 117.83 114.42 115.07 35,084 -0.33(-0.28%)
Jun 20, 2014 113.63 115.67 113.30 115.40 52,330 +2.10(+1.86%)
Jun 19, 2014 115.27 115.99 112.58 113.30 21,914 -1.38(-1.20%)
Jun 18, 2014 115.34 115.34 112.64 114.68 26,741 -0.26(-0.23%)
Jun 17, 2014 113.83 116.72 113.36 114.94 28,184 +1.12(+0.98%)
Jun 16, 2014 112.77 114.81 111.78 113.83 43,694 +0.46(+0.41%)
Jun 13, 2014 114.68 115.34 112.54 113.36 19,965 -0.66(-0.58%)
Jun 12, 2014 112.97 114.48 111.72 114.02 37,071 +1.31(+1.17%)
Jun 11, 2014 113.89 114.61 112.05 112.71 35,462 -1.91(-1.66%)
Jun 10, 2014 115.47 115.67 112.45 114.61 38,372 -0.66(-0.57%)
Jun 06, 2014 113.17 115.80 113.11 115.27 33,509 +2.42(+2.15%)
Jun 05, 2014 112.32 113.04 111.28 112.85 38,074 +0.52(+0.47%)
Jun 04, 2014 111.73 113.57 110.75 112.32 41,477 +0.07(+0.06%)
Jun 03, 2014 113.11 115.01 111.67 112.26 48,797 -1.05(-0.92%)
Jun 02, 2014 114.16 115.21 111.73 113.31 57,652 -0.85(-0.75%)
May 30, 2014 113.31 115.40 113.31 114.16 36,563 +0.46(+0.40%)
May 29, 2014 113.24 114.68 112.00 113.70 35,739 +1.05(+0.93%)
May 28, 2014 114.62 115.34 112.00 112.65 51,382 -2.29(-1.99%)
May 27, 2014 115.93 117.56 113.77 114.94 45,461 -0.46(-0.40%)
May 23, 2014 114.55 115.40 115.40 115.40 35,727 +0.46(+0.40%)
May 22, 2014 115.60 116.58 113.77 114.94 24,167 -0.85(-0.73%)
May 21, 2014 116.65 119.66 113.23 115.80 65,074 -1.44(-1.23%)
May 20, 2014 120.77 123.13 117.24 117.24 85,127 -4.42(-3.63%)
May 19, 2014 114.29 125.82 113.24 121.66 103,814 +9.86(+8.82%)
May 16, 2014 114.16 114.75 109.05 111.80 103,007 -2.62(-2.29%)
May 15, 2014 116.25 116.58 112.85 114.42 76,427 -2.62(-2.24%)
May 14, 2014 120.12 121.30 116.97 117.04 80,938 -3.47(-2.88%)
May 13, 2014 121.17 122.28 118.61 120.51 75,359 -0.92(-0.76%)
May 12, 2014 126.27 127.26 119.92 121.43 93,915 -3.41(-2.73%)
May 09, 2014 136.43 137.67 121.89 124.83 264,631 -25.87(-17.17%)
May 08, 2014 155.22 155.22 148.80 150.70 87,837 -4.72(-3.03%)
May 07, 2014 153.06 155.75 150.64 155.42 59,118 +3.34(+2.20%)
May 06, 2014 144.88 155.29 144.88 152.08 58,910 -1.70(-1.11%)
May 05, 2014 146.05 154.24 144.62 153.78 62,755 +7.34(+5.01%)
May 02, 2014 142.39 146.77 141.88 146.45 41,968 +3.87(+2.71%)
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.