Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adicet Bio, Inc. - Common Stock (NQ:ACET)

0.6400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 0.6900 0.7199 0.6400 0.6400 980,528 -0.02(-3.03%)
Aug 19, 2025 0.7200 0.7300 0.6500 0.6600 721,625 -0.06(-8.97%)
Aug 18, 2025 0.6536 0.7348 0.6510 0.7250 923,149 +0.07(+10.69%)
Aug 15, 2025 0.6410 0.6924 0.6279 0.6550 313,466 +0.01(+0.80%)
Aug 14, 2025 0.6700 0.6954 0.6339 0.6498 829,979 -0.04(-5.28%)
Aug 13, 2025 0.6500 0.6930 0.6400 0.6860 970,473 +0.05(+7.36%)
Aug 12, 2025 0.6000 0.6500 0.5965 0.6390 755,826 +0.04(+7.14%)
Aug 11, 2025 0.6334 0.6676 0.5842 0.5964 1,721,631 -0.02(-3.96%)
Aug 08, 2025 0.6800 0.6899 0.6210 0.6210 2,371,121 -0.07(-9.62%)
Aug 07, 2025 0.6820 0.7137 0.6820 0.6871 92,171 -0.01(-1.97%)
Aug 06, 2025 0.7200 0.7200 0.6888 0.7009 206,150 -0.02(-2.64%)
Aug 05, 2025 0.7051 0.7340 0.7051 0.7199 113,549 +0.03(+4.68%)
Aug 04, 2025 0.6706 0.6991 0.6639 0.6877 149,941 +0.02(+2.55%)
Aug 01, 2025 0.6900 0.6960 0.6601 0.6706 271,903 -0.02(-2.19%)
Jul 31, 2025 0.7000 0.7275 0.6753 0.6856 304,871 -0.02(-2.61%)
Jul 30, 2025 0.7000 0.7460 0.6884 0.7040 356,547 +0.00(+0.13%)
Jul 29, 2025 0.7600 0.7650 0.6761 0.7031 1,020,490 -0.05(-6.53%)
Jul 28, 2025 0.7700 0.7729 0.7507 0.7522 154,424 -0.02(-2.50%)
Jul 25, 2025 0.7753 0.7800 0.7551 0.7715 123,200 -0.00(-0.54%)
Jul 24, 2025 0.8000 0.8099 0.7509 0.7757 429,507 -0.04(-4.99%)
Jul 23, 2025 0.7600 0.8197 0.7600 0.8164 513,420 +0.06(+8.56%)
Jul 22, 2025 0.7300 0.7700 0.7300 0.7520 188,858 +0.01(+1.62%)
Jul 21, 2025 0.7700 0.7800 0.7220 0.7400 228,429 -0.02(-2.57%)
Jul 18, 2025 0.7900 0.8000 0.7521 0.7595 271,875 -0.03(-3.86%)
Jul 17, 2025 0.7700 0.8200 0.7641 0.7900 332,615 +0.01(+1.30%)
Jul 16, 2025 0.7700 0.7900 0.7542 0.7799 285,679 +0.02(+2.30%)
Jul 15, 2025 0.7600 0.7966 0.7500 0.7624 201,972 -0.02(-2.08%)
Jul 14, 2025 0.7500 0.7786 0.7299 0.7786 366,316 +0.03(+3.88%)
Jul 11, 2025 0.7176 0.7600 0.7051 0.7495 481,609 +0.01(+1.31%)
Jul 10, 2025 0.7000 0.7567 0.6971 0.7398 554,246 +0.03(+3.76%)
Jul 09, 2025 0.7100 0.7150 0.6829 0.7130 395,139 +0.03(+4.42%)
Jul 08, 2025 0.6530 0.7000 0.6490 0.6828 410,977 +0.03(+5.19%)
Jul 07, 2025 0.6450 0.6533 0.6200 0.6491 476,841 +0.04(+6.94%)
Jul 03, 2025 0.6190 0.6222 0.5800 0.6070 545,982 -0.01(-1.14%)
Jul 02, 2025 0.6100 0.6302 0.6100 0.6140 362,721 +0.00(+0.47%)
Jul 01, 2025 0.6200 0.6400 0.6100 0.6111 414,153 +0.00(+0.18%)
Jun 30, 2025 0.6300 0.6500 0.6050 0.6100 751,701 -0.02(-2.49%)
Jun 27, 2025 0.6800 0.6894 0.6250 0.6256 380,374 -0.04(-6.71%)
Jun 26, 2025 0.6600 0.6800 0.6400 0.6706 614,728 +0.01(+1.91%)
Jun 25, 2025 0.6700 0.6799 0.6410 0.6580 359,438 +0.00(+0.58%)
Jun 24, 2025 0.6300 0.6840 0.6250 0.6542 319,077 +0.02(+3.06%)
Jun 23, 2025 0.6700 0.6783 0.6250 0.6348 533,252 -0.04(-5.25%)
Jun 20, 2025 0.6800 0.6800 0.6600 0.6700 269,515 +0.00(+0.15%)
Jun 18, 2025 0.6900 0.7001 0.6652 0.6690 276,567 -0.00(-0.49%)
Jun 17, 2025 0.7400 0.7351 0.6723 0.6723 286,653 -0.04(-6.10%)
Jun 16, 2025 0.7400 0.7451 0.6900 0.7160 444,324 -0.03(-4.57%)
Jun 13, 2025 0.7590 0.7910 0.7338 0.7503 336,367 -0.03(-3.80%)
Jun 12, 2025 0.7848 0.7999 0.7510 0.7799 245,947 -0.00(-0.62%)
Jun 11, 2025 0.8371 0.8400 0.7615 0.7848 263,885 -0.04(-4.29%)
Jun 10, 2025 0.7741 0.8300 0.7501 0.8200 452,361 +0.05(+6.66%)
Jun 09, 2025 0.7500 0.7701 0.7400 0.7688 324,329 +0.01(+1.52%)
Jun 06, 2025 0.7500 0.7899 0.7300 0.7573 422,273 +0.01(+1.04%)
Jun 05, 2025 0.7800 0.7970 0.7201 0.7495 359,437 -0.04(-5.25%)
Jun 04, 2025 0.7600 0.7998 0.7537 0.7910 305,660 +0.01(+1.54%)
Jun 03, 2025 0.7500 0.7850 0.7110 0.7790 416,488 +0.03(+4.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.