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 (%)
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%)
Dec 01, 2022 18.30 18.90 18.06 18.58 678,459 +0.40(+2.20%)
Nov 30, 2022 17.90 18.32 17.41 18.18 981,984 +0.41(+2.31%)
Nov 29, 2022 16.78 17.88 16.44 17.77 486,450 +1.07(+6.41%)
Nov 28, 2022 17.09 17.46 16.57 16.70 670,768 -0.45(-2.62%)
Nov 25, 2022 17.18 17.23 16.65 17.15 277,915 -0.05(-0.29%)
Nov 23, 2022 17.53 17.98 17.14 17.20 441,711 -0.51(-2.88%)
Nov 22, 2022 17.38 18.21 17.10 17.71 765,845 +0.41(+2.37%)
Nov 21, 2022 17.33 17.76 16.54 17.30 573,174 -0.27(-1.54%)
Nov 18, 2022 17.33 17.67 16.77 17.57 744,602 +0.57(+3.35%)
Nov 17, 2022 17.63 17.63 15.96 17.00 874,811 -0.47(-2.69%)
Nov 16, 2022 20.13 20.26 17.34 17.47 602,252 -2.87(-14.11%)
Nov 15, 2022 21.29 21.29 20.11 20.34 465,947 -0.40(-1.93%)
Nov 14, 2022 21.37 21.80 20.13 20.74 873,821 -0.53(-2.49%)
Nov 11, 2022 20.90 21.87 20.84 21.27 1,049,906 +0.49(+2.36%)
Nov 10, 2022 20.00 21.21 19.47 20.78 1,033,193 +1.26(+6.45%)
Nov 09, 2022 19.10 19.77 18.47 19.52 383,386 +0.24(+1.24%)
Nov 08, 2022 19.30 19.76 18.79 19.28 372,007 +0.12(+0.63%)
Nov 07, 2022 18.00 19.40 18.00 19.16 628,314 +1.29(+7.22%)
Nov 04, 2022 18.43 19.00 17.30 17.87 628,542 -0.28(-1.54%)
Nov 03, 2022 17.25 18.25 16.51 18.15 795,037 +0.89(+5.16%)
Nov 02, 2022 17.01 18.00 16.70 17.26 670,678 +0.27(+1.59%)
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.