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 )

1.670 -0.060 (-3.47%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 8, 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 (%)
Jan 31, 2003 43.50 43.50 39.82 42.47 1,129 -1.03(-2.36%)
Jan 30, 2003 40.63 44.60 39.34 43.50 25,374 +2.87(+7.06%)
Jan 29, 2003 40.33 40.65 38.36 40.63 7,519 +1.68(+4.31%)
Jan 28, 2003 37.37 39.74 36.58 38.95 4,518 +2.57(+7.07%)
Jan 27, 2003 35.86 37.52 35.82 36.38 4,838 -0.31(-0.84%)
Jan 24, 2003 36.38 37.21 36.38 36.69 7,620 +0.07(+0.19%)
Jan 23, 2003 38.16 38.16 35.63 36.62 10,655 -1.98(-5.12%)
Jan 22, 2003 39.66 39.66 35.43 38.59 6,929 -1.19(-2.98%)
Jan 21, 2003 43.34 43.34 39.58 39.78 4,585 -3.14(-7.32%)
Jan 17, 2003 43.30 43.30 42.51 42.92 6,322 -0.38(-0.87%)
Jan 16, 2003 42.90 43.50 42.07 43.30 2,394 -0.20(-0.45%)
Jan 15, 2003 42.78 43.50 42.55 43.50 2,023 +0.00(+0.00%)
Jan 14, 2003 44.88 45.04 41.52 43.50 9,795 -1.23(-2.74%)
Jan 13, 2003 45.08 45.67 44.09 44.72 5,125 +0.63(+1.44%)
Jan 10, 2003 43.65 44.68 43.65 44.09 2,765 -0.40(-0.89%)
Jan 09, 2003 47.45 47.45 44.13 44.48 2,883 +0.32(+0.72%)
Jan 08, 2003 46.62 46.62 43.93 44.17 2,883 -2.29(-4.94%)
Jan 07, 2003 48.16 49.03 43.50 46.46 15,797 -0.95(-2.00%)
Jan 06, 2003 45.12 48.04 43.50 47.41 17,315 +2.29(+5.08%)
Jan 03, 2003 44.68 45.43 43.69 45.12 3,641 -18.03(-28.55%)
Dec 31, 2002 61.05 63.39 60.10 63.15 4,248 +2.57(+4.24%)
Dec 30, 2002 58.36 60.58 57.69 60.58 2,984 +1.38(+2.34%)
Dec 27, 2002 59.87 59.87 58.36 59.19 1,652 -0.67(-1.12%)
Dec 26, 2002 59.55 60.26 59.55 59.87 2,697 +0.16(+0.26%)
Dec 24, 2002 60.46 60.46 59.55 59.71 1,567 -0.20(-0.33%)
Dec 23, 2002 59.31 59.91 59.43 59.91 4,467 +0.16(+0.26%)
Dec 20, 2002 59.31 59.91 59.11 59.75 2,630 +0.00(+0.00%)
Dec 19, 2002 58.96 61.17 58.92 59.75 9,222 -0.55(-0.92%)
Dec 18, 2002 60.30 60.89 59.79 60.30 6,221 +0.00(+0.00%)
Dec 17, 2002 60.30 60.85 58.88 60.30 8,109 +0.00(+0.01%)
Dec 16, 2002 60.30 60.70 59.31 60.30 4,484 +1.18(+2.00%)
Dec 13, 2002 60.89 60.89 58.32 59.11 14,685 -1.18(-1.96%)
Dec 12, 2002 59.55 61.29 56.07 60.30 7,755 +0.94(+1.59%)
Dec 11, 2002 60.18 60.70 59.35 59.35 3,945 -1.54(-2.53%)
Dec 10, 2002 60.50 62.67 60.50 60.89 5,057 +0.04(+0.07%)
Dec 09, 2002 58.17 62.08 58.17 60.85 4,687 +2.65(+4.55%)
Dec 06, 2002 57.34 58.80 54.41 58.20 12,999 +1.11(+1.94%)
Dec 05, 2002 69.95 71.13 55.56 57.10 63,342 -10.32(-15.31%)
Dec 04, 2002 65.05 70.62 64.69 67.42 4,855 -0.00(-0.01%)
Dec 03, 2002 67.26 69.36 67.02 67.42 9,542 -0.59(-0.87%)
Dec 02, 2002 68.21 69.20 64.97 68.01 13,100 -0.20(-0.29%)
Nov 29, 2002 60.26 68.21 59.39 68.21 7,856 +7.91(+13.11%)
Nov 27, 2002 59.91 60.30 58.28 60.30 7,064 +3.99(+7.09%)
Nov 26, 2002 55.36 57.10 54.41 56.31 17,382 +0.99(+1.79%)
Nov 25, 2002 55.95 56.35 54.57 55.31 9,020 -0.04(-0.08%)
Nov 22, 2002 58.84 58.92 55.36 55.36 16,303 -2.14(-3.71%)
Nov 21, 2002 60.89 62.91 56.35 57.49 18,596 -2.57(-4.28%)
Nov 20, 2002 61.09 61.09 59.31 60.06 7,148 -0.24(-0.39%)
Nov 19, 2002 60.50 62.08 59.35 60.30 18,647 +0.00(+0.00%)
Nov 18, 2002 57.26 64.25 57.26 60.30 26,116 +3.37(+5.91%)
Nov 15, 2002 52.67 56.98 52.67 56.94 15,797 +5.14(+9.92%)
Nov 14, 2002 53.58 54.96 51.80 51.80 30,078 -1.98(-3.68%)
Nov 13, 2002 50.02 55.36 50.02 53.78 73,509 +3.60(+7.17%)
Nov 12, 2002 48.64 50.22 47.53 50.18 23,890 +2.53(+5.31%)
Nov 11, 2002 48.79 51.96 47.45 47.65 39,519 -0.79(-1.63%)
Nov 08, 2002 42.11 49.43 41.60 48.44 60,004 +8.70(+21.89%)
Nov 07, 2002 39.73 39.74 39.63 39.74 151 +0.07(+0.18%)
Nov 06, 2002 38.95 39.67 38.95 39.67 792 +1.31(+3.42%)
Nov 05, 2002 38.91 38.91 38.36 38.36 134 -0.20(-0.51%)
Nov 04, 2002 39.54 39.54 37.76 38.55 6,373 +0.00(+0.00%)
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.