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 )

1.680 -0.130 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
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.