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 )

1.875 -0.225 (-10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2003 74.89 75.88 72.36 72.72 22,845 -1.86(-2.49%)
May 29, 2003 76.55 76.91 72.24 74.58 28,021 -0.79(-1.05%)
May 28, 2003 79.87 79.87 75.13 75.37 36,956 -3.72(-4.70%)
May 27, 2003 79.00 80.82 77.50 79.08 24,480 +1.86(+2.41%)
May 23, 2003 75.92 78.89 75.13 77.22 27,397 +1.11(+1.45%)
May 22, 2003 69.24 76.28 69.24 76.12 27,953 +3.44(+4.73%)
May 21, 2003 77.30 77.98 67.22 72.68 39,216 -4.63(-5.98%)
May 20, 2003 76.08 78.25 75.13 77.30 30,094 +1.74(+2.30%)
May 19, 2003 75.29 76.43 72.36 75.56 19,557 +0.32(+0.42%)
May 16, 2003 78.21 79.08 74.65 75.25 29,622 -1.07(-1.40%)
May 15, 2003 72.68 76.79 71.17 76.32 55,098 +4.55(+6.34%)
May 14, 2003 73.15 73.94 70.82 71.77 26,217 -0.87(-1.20%)
May 13, 2003 71.17 74.18 70.98 72.64 25,778 -0.75(-1.02%)
May 12, 2003 73.23 77.11 71.69 73.39 45,117 -1.74(-2.32%)
May 09, 2003 72.76 77.90 72.40 75.13 62,604 +3.28(+4.57%)
May 08, 2003 66.27 82.68 65.24 71.85 107,094 +7.39(+11.47%)
May 07, 2003 65.92 65.92 63.27 64.45 25,610 -1.50(-2.28%)
May 06, 2003 67.02 67.02 64.02 65.96 19,051 -0.55(-0.83%)
May 05, 2003 66.59 67.22 65.44 66.51 17,483 +0.28(+0.42%)
May 02, 2003 67.02 67.42 57.93 66.23 42,773 -1.94(-2.84%)
Apr 29, 2003 67.22 68.25 66.27 68.17 17,922 +1.66(+2.50%)
Apr 28, 2003 65.20 67.22 62.71 66.51 29,656 +3.84(+6.12%)
Apr 25, 2003 64.25 64.93 61.29 62.67 15,039 -1.58(-2.46%)
Apr 24, 2003 66.23 66.94 60.10 64.25 23,216 -0.40(-0.61%)
Apr 23, 2003 62.87 66.23 62.28 64.65 19,861 +2.73(+4.41%)
Apr 22, 2003 60.89 62.48 60.30 61.92 11,161 +1.27(+2.09%)
Apr 21, 2003 56.43 61.09 56.43 60.66 7,485 +1.58(+2.68%)
Apr 17, 2003 58.13 60.50 55.48 59.08 12,189 -1.07(-1.78%)
Apr 16, 2003 62.91 62.91 56.78 60.14 23,030 -2.65(-4.22%)
Apr 15, 2003 63.50 63.50 62.12 62.79 19,136 -0.67(-1.06%)
Apr 14, 2003 60.89 64.97 59.31 63.46 42,706 +5.42(+9.33%)
Apr 11, 2003 54.37 60.30 54.37 58.05 32,253 +3.72(+6.84%)
Apr 10, 2003 52.83 54.53 52.35 54.33 6,895 +1.34(+2.54%)
Apr 09, 2003 52.43 53.46 52.12 52.99 6,794 +0.71(+1.36%)
Apr 08, 2003 53.03 54.37 51.96 52.27 5,597 -0.43(-0.83%)
Apr 07, 2003 52.59 53.70 51.44 52.71 12,510 +1.70(+3.33%)
Apr 04, 2003 52.79 54.05 50.42 51.01 8,851 -2.25(-4.23%)
Apr 03, 2003 54.88 56.74 51.84 53.26 22,963 -0.79(-1.46%)
Apr 02, 2003 52.00 55.32 50.81 54.05 10,233 +2.89(+5.64%)
Apr 01, 2003 51.21 52.16 49.55 51.17 7,704 +0.47(+0.93%)
Mar 31, 2003 50.85 51.40 49.70 50.70 9,515 -0.67(-1.30%)
Mar 28, 2003 55.28 55.28 49.66 51.36 7,603 -2.49(-4.63%)
Mar 27, 2003 55.44 55.44 52.87 53.86 9,272 +0.55(+1.04%)
Mar 26, 2003 52.59 56.90 52.59 53.30 21,353 +0.28(+0.52%)
Mar 25, 2003 53.46 54.49 52.39 53.03 6,996 +0.08(+0.15%)
Mar 24, 2003 54.25 54.73 52.91 52.95 8,986 -1.82(-3.32%)
Mar 21, 2003 52.31 57.85 51.80 54.76 20,617 +3.36(+6.54%)
Mar 20, 2003 49.66 52.16 49.62 51.40 2,394 +0.00(+0.00%)
Mar 19, 2003 52.79 52.79 51.40 51.40 3,658 -0.59(-1.14%)
Mar 18, 2003 52.95 52.95 50.42 52.00 6,507 +0.59(+1.15%)
Mar 17, 2003 49.47 53.03 47.49 51.40 20,865 +3.76(+7.88%)
Mar 14, 2003 48.44 48.91 47.13 47.65 10,970 -0.95(-1.95%)
Mar 13, 2003 47.65 49.43 47.53 48.60 7,957 -0.75(-1.52%)
Mar 12, 2003 49.94 49.94 48.12 49.35 8,149 +15.10(+44.11%)
Mar 10, 2003 32.95 34.77 32.95 34.24 23,418 -14.04(-29.07%)
Mar 07, 2003 45.91 49.03 45.91 48.28 9,492 +2.02(+4.36%)
Mar 06, 2003 45.83 46.46 45.47 46.26 3,169 +0.40(+0.86%)
Mar 05, 2003 46.26 46.26 45.43 45.87 2,124 +0.12(+0.26%)
Mar 04, 2003 44.29 45.83 44.29 45.75 5,057 +0.63(+1.40%)
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.