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 )

1.610 +0.160 (+11.03%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 6, 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 (%)
Feb 29, 2016 145.26 148.00 142.93 143.13 28,853 -2.67(-1.83%)
Feb 26, 2016 147.13 147.66 143.53 145.79 39,479 -0.53(-0.36%)
Feb 25, 2016 148.60 148.91 143.09 146.33 27,659 -1.80(-1.22%)
Feb 24, 2016 143.99 148.86 143.13 148.13 21,478 +2.00(+1.37%)
Feb 23, 2016 141.12 150.06 140.12 146.13 62,280 +4.80(+3.40%)
Feb 22, 2016 139.52 142.66 138.79 141.32 22,869 +2.74(+1.97%)
Feb 19, 2016 134.45 139.99 132.32 138.59 26,602 +3.80(+2.82%)
Feb 18, 2016 135.65 137.39 133.45 134.78 18,899 -1.27(-0.93%)
Feb 17, 2016 139.92 144.53 135.65 136.05 36,115 -2.80(-2.02%)
Feb 16, 2016 134.45 139.46 133.06 138.85 30,169 +6.20(+4.68%)
Feb 12, 2016 133.65 132.65 132.65 132.65 23,574 +0.73(+0.56%)
Feb 11, 2016 130.51 133.32 128.14 131.92 19,555 -0.47(-0.35%)
Feb 10, 2016 139.99 141.99 131.98 132.38 27,563 -6.34(-4.57%)
Feb 09, 2016 136.52 140.79 134.59 138.72 36,729 +0.33(+0.24%)
Feb 08, 2016 138.46 138.79 131.88 138.39 41,103 +2.67(+1.97%)
Feb 05, 2016 150.93 150.93 135.52 135.72 68,521 -17.62(-11.49%)
Feb 04, 2016 149.80 154.27 147.80 153.34 31,454 +3.27(+2.18%)
Feb 03, 2016 149.87 151.73 144.39 150.06 29,416 +1.40(+0.94%)
Feb 02, 2016 151.20 151.23 147.00 148.66 10,894 -4.14(-2.71%)
Feb 01, 2016 151.80 153.80 148.80 152.80 31,805 +0.33(+0.22%)
Jan 29, 2016 149.66 154.00 149.06 152.47 30,874 +3.47(+2.33%)
Jan 28, 2016 151.53 151.73 148.06 149.00 14,598 -1.33(-0.89%)
Jan 27, 2016 154.13 155.34 148.80 150.33 29,111 -4.14(-2.68%)
Jan 26, 2016 156.94 158.00 153.87 154.47 30,152 -2.07(-1.32%)
Jan 25, 2016 156.74 158.67 155.80 156.54 27,973 -0.87(-0.55%)
Jan 22, 2016 154.07 157.67 150.47 157.41 24,076 +3.67(+2.39%)
Jan 21, 2016 155.14 157.21 151.87 153.74 39,771 -1.27(-0.82%)
Jan 20, 2016 149.40 157.47 147.80 155.00 35,744 +3.34(+2.20%)
Jan 19, 2016 155.60 157.81 148.06 151.67 37,723 -1.94(-1.26%)
Jan 15, 2016 145.39 153.60 153.60 153.60 46,279 +4.07(+2.72%)
Jan 14, 2016 144.73 151.67 143.46 149.53 25,950 +5.27(+3.65%)
Jan 13, 2016 150.00 151.93 142.79 144.26 44,740 -5.47(-3.65%)
Jan 12, 2016 149.47 154.74 146.59 149.73 22,098 +2.00(+1.35%)
Jan 11, 2016 148.33 150.67 146.19 147.73 20,977 +0.20(+0.14%)
Jan 08, 2016 152.67 154.40 147.46 147.53 40,794 -4.27(-2.81%)
Jan 07, 2016 155.27 157.41 151.60 151.80 31,811 -6.67(-4.21%)
Jan 06, 2016 158.34 160.21 157.27 158.47 35,488 -2.00(-1.25%)
Jan 05, 2016 166.21 172.42 159.87 160.47 42,056 -4.80(-2.91%)
Jan 04, 2016 176.62 179.49 164.68 165.28 48,465 -14.75(-8.19%)
Dec 31, 2015 180.09 180.03 180.03 180.03 47,508 +0.40(+0.22%)
Dec 30, 2015 181.49 184.16 166.88 179.62 28,619 -2.74(-1.50%)
Dec 29, 2015 181.69 186.43 179.22 182.36 34,864 +1.40(+0.77%)
Dec 28, 2015 184.63 186.80 178.89 180.96 29,561 -4.20(-2.27%)
Dec 24, 2015 187.50 185.16 185.16 185.16 23,094 -0.40(-0.22%)
Dec 23, 2015 187.30 189.60 183.90 185.56 38,891 -1.13(-0.61%)
Dec 22, 2015 185.96 189.50 183.56 186.70 42,318 +0.87(+0.47%)
Dec 21, 2015 186.50 188.83 182.83 185.83 49,775 +0.40(+0.22%)
Dec 18, 2015 187.83 189.50 182.43 185.43 147,196 -2.40(-1.28%)
Dec 17, 2015 181.63 189.23 179.76 187.83 56,927 +7.34(+4.07%)
Dec 16, 2015 173.22 180.69 173.09 180.49 62,522 +8.21(+4.76%)
Dec 15, 2015 175.02 182.83 169.08 172.28 44,610 -1.47(-0.84%)
Dec 14, 2015 169.09 174.09 163.17 173.75 72,462 +4.43(+2.61%)
Dec 11, 2015 169.36 187.97 166.39 169.33 37,339 -3.89(-2.25%)
Dec 10, 2015 178.21 183.34 172.02 173.22 33,268 -4.93(-2.77%)
Dec 09, 2015 178.15 181.07 175.75 178.15 48,324 +0.00(+0.00%)
Dec 08, 2015 176.41 180.48 173.49 178.15 31,507 -1.20(-0.67%)
Dec 07, 2015 180.61 182.34 176.41 179.34 37,477 -1.93(-1.06%)
Dec 04, 2015 182.74 184.40 179.74 181.28 35,552 -1.00(-0.55%)
Dec 03, 2015 187.07 189.46 181.81 182.27 42,613 -4.59(-2.46%)
Dec 02, 2015 188.60 190.06 185.84 186.87 41,318 -2.86(-1.51%)
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.