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 )

1.745 -0.065 (-3.59%)
Streaming Delayed Price Updated: 1:37 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 (%)
May 31, 2023 5.620 5.715 5.400 5.480 785,721 -0.13(-2.32%)
May 30, 2023 5.640 5.900 5.480 5.610 205,253 -0.01(-0.18%)
May 26, 2023 5.510 5.785 5.340 5.620 228,697 +0.09(+1.63%)
May 25, 2023 5.740 5.740 5.320 5.530 254,475 -0.18(-3.15%)
May 24, 2023 6.150 6.150 5.535 5.710 255,237 -0.46(-7.46%)
May 23, 2023 6.260 6.650 6.160 6.170 407,477 -0.15(-2.37%)
May 22, 2023 6.400 6.550 6.250 6.320 458,626 +0.04(+0.64%)
May 19, 2023 6.550 6.640 6.240 6.280 198,741 -0.18(-2.79%)
May 18, 2023 6.670 6.710 6.195 6.460 262,678 -0.21(-3.15%)
May 17, 2023 6.850 6.885 6.520 6.670 163,723 -0.16(-2.34%)
May 16, 2023 6.970 7.060 6.805 6.830 546,832 -0.30(-4.21%)
May 15, 2023 6.400 7.280 6.370 7.130 395,465 +0.77(+12.11%)
May 12, 2023 6.680 6.690 6.340 6.360 563,682 -0.30(-4.50%)
May 11, 2023 6.900 7.000 6.520 6.660 207,415 -0.27(-3.90%)
May 10, 2023 6.960 7.500 6.850 6.930 440,420 +0.20(+2.97%)
May 09, 2023 6.580 6.790 6.450 6.730 371,390 +0.07(+1.05%)
May 08, 2023 6.480 6.660 6.300 6.660 171,452 +0.21(+3.26%)
May 05, 2023 6.430 6.640 6.380 6.450 171,109 +0.07(+1.10%)
May 04, 2023 6.300 6.470 6.210 6.380 171,931 +0.04(+0.63%)
May 03, 2023 6.110 6.500 6.110 6.340 192,646 +0.26(+4.28%)
May 02, 2023 6.070 6.240 6.020 6.080 291,431 -0.03(-0.49%)
May 01, 2023 5.850 6.220 5.850 6.110 242,170 +0.27(+4.62%)
Apr 28, 2023 5.810 5.939 5.640 5.840 212,914 +0.06(+1.04%)
Apr 27, 2023 5.950 6.000 5.770 5.780 269,489 -0.12(-2.03%)
Apr 26, 2023 6.070 6.140 5.880 5.900 628,915 -0.18(-2.96%)
Apr 25, 2023 6.080 6.240 6.000 6.080 236,962 -0.03(-0.49%)
Apr 24, 2023 6.190 6.270 5.985 6.110 258,460 -0.07(-1.13%)
Apr 21, 2023 6.050 6.210 6.000 6.180 195,007 +0.13(+2.15%)
Apr 20, 2023 6.040 6.175 5.980 6.050 173,107 -0.08(-1.31%)
Apr 19, 2023 5.960 6.150 5.940 6.130 345,078 +0.15(+2.51%)
Apr 18, 2023 6.180 6.180 5.980 5.980 1,151,362 -0.16(-2.61%)
Apr 17, 2023 5.670 6.500 5.640 6.140 518,521 +0.53(+9.45%)
Apr 14, 2023 6.080 6.285 5.560 5.610 466,849 -0.17(-2.94%)
Apr 13, 2023 5.340 5.970 5.300 5.780 1,384,957 +0.51(+9.68%)
Apr 12, 2023 5.630 5.680 5.250 5.270 253,957 -0.29(-5.22%)
Apr 11, 2023 5.620 5.700 5.510 5.560 287,629 -0.08(-1.42%)
Apr 10, 2023 5.730 5.730 5.470 5.640 339,222 +0.02(+0.36%)
Apr 06, 2023 5.510 5.695 5.400 5.620 521,208 +0.14(+2.55%)
Apr 05, 2023 5.550 5.634 5.270 5.480 619,671 +0.13(+2.43%)
Apr 04, 2023 5.750 5.775 5.130 5.350 401,901 -0.35(-6.14%)
Apr 03, 2023 5.700 5.890 5.680 5.700 548,829 -0.06(-1.04%)
Mar 31, 2023 5.890 6.060 5.725 5.760 249,445 -0.08(-1.37%)
Mar 30, 2023 6.070 6.210 5.680 5.840 483,442 -0.21(-3.47%)
Mar 29, 2023 5.600 6.120 5.560 6.050 351,611 +0.53(+9.60%)
Mar 28, 2023 5.890 5.970 5.510 5.520 298,370 -0.40(-6.76%)
Mar 27, 2023 5.960 6.065 5.850 5.920 295,800 +0.03(+0.51%)
Mar 24, 2023 5.710 5.960 5.700 5.890 561,159 +0.10(+1.73%)
Mar 23, 2023 6.040 6.180 5.640 5.790 562,594 -0.19(-3.18%)
Mar 22, 2023 6.570 6.770 5.910 5.980 547,205 -0.59(-8.98%)
Mar 21, 2023 6.470 6.800 6.395 6.570 340,567 +0.16(+2.50%)
Mar 20, 2023 7.440 7.530 6.400 6.410 592,292 -1.02(-13.73%)
Mar 17, 2023 7.620 7.670 7.350 7.430 3,544,195 -0.28(-3.63%)
Mar 16, 2023 7.430 7.860 7.060 7.710 740,133 +0.00(+0.00%)
Mar 15, 2023 7.810 7.890 7.595 7.710 560,903 -0.25(-3.14%)
Mar 14, 2023 7.880 8.155 7.760 7.960 735,788 +0.23(+2.98%)
Mar 13, 2023 7.020 7.790 7.020 7.730 818,213 +0.59(+8.26%)
Mar 10, 2023 7.470 7.470 6.820 7.140 646,282 -0.30(-4.03%)
Mar 09, 2023 7.610 7.740 7.330 7.440 538,507 -0.17(-2.23%)
Mar 08, 2023 7.690 7.750 7.490 7.610 457,510 -0.12(-1.55%)
Mar 07, 2023 7.720 8.095 7.590 7.730 315,735 +0.07(+0.91%)
Mar 06, 2023 7.780 7.780 7.475 7.660 391,944 -0.12(-1.54%)
Mar 03, 2023 7.600 7.940 7.465 7.780 287,792 +0.23(+3.05%)
Mar 02, 2023 7.560 7.685 7.420 7.550 221,143 -0.09(-1.18%)
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.