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:

Adicet Bio Inc (NQ: ACET )

2.350 +0.020 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 9.030 9.250 8.400 8.570 463,989 -0.37(-4.14%)
Dec 30, 2022 8.450 8.940 8.400 8.940 446,608 +0.39(+4.56%)
Dec 29, 2022 8.170 8.760 8.000 8.550 636,677 +0.45(+5.56%)
Dec 28, 2022 7.720 8.210 7.720 8.100 523,210 +0.38(+4.92%)
Dec 27, 2022 7.910 8.040 7.580 7.720 481,122 -0.21(-2.65%)
Dec 23, 2022 8.050 8.300 7.820 7.930 363,339 -0.12(-1.49%)
Dec 22, 2022 7.960 8.150 7.560 8.050 1,178,815 +0.00(+0.00%)
Dec 21, 2022 8.390 8.535 7.940 8.050 585,113 -0.26(-3.13%)
Dec 20, 2022 8.380 8.640 8.155 8.310 686,946 -0.07(-0.84%)
Dec 19, 2022 9.310 9.420 8.300 8.380 795,387 -1.02(-10.85%)
Dec 16, 2022 9.930 10.12 9.280 9.400 1,464,383 -0.55(-5.53%)
Dec 15, 2022 10.54 10.92 9.930 9.950 839,529 -0.69(-6.48%)
Dec 14, 2022 10.58 11.04 10.24 10.64 683,596 -0.15(-1.39%)
Dec 13, 2022 10.44 11.01 10.39 10.79 2,607,492 +0.36(+3.50%)
Dec 12, 2022 10.85 11.18 9.380 10.43 7,928,157 -6.84(-39.64%)
Dec 09, 2022 19.79 19.84 16.87 17.27 1,139,005 -2.61(-13.13%)
Dec 08, 2022 19.89 19.98 19.16 19.88 725,264 +0.25(+1.27%)
Dec 07, 2022 19.66 20.13 19.17 19.63 712,185 -0.03(-0.15%)
Dec 06, 2022 20.11 20.50 19.22 19.66 567,396 -0.53(-2.63%)
Dec 05, 2022 19.42 20.88 18.89 20.19 639,770 +0.93(+4.83%)
Dec 02, 2022 18.37 19.29 18.01 19.26 476,289 +0.68(+3.66%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.