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)

7.170 -0.040 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 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 (%)
Mar 16, 2026 7.330 7.450 7.140 7.170 100,083 -0.04(-0.55%)
Mar 13, 2026 6.980 7.690 6.980 7.210 146,305 +0.17(+2.41%)
Mar 12, 2026 7.410 7.438 6.970 7.040 86,397 -0.43(-5.76%)
Mar 11, 2026 7.530 7.690 7.150 7.470 176,306 -0.06(-0.80%)
Mar 10, 2026 7.600 8.120 7.400 7.530 181,110 -0.08(-1.05%)
Mar 09, 2026 7.200 7.760 7.053 7.610 93,714 +0.32(+4.39%)
Mar 06, 2026 7.300 7.365 7.060 7.290 56,821 -0.17(-2.28%)
Mar 05, 2026 7.570 7.625 7.330 7.460 77,308 -0.11(-1.45%)
Mar 04, 2026 7.100 7.600 7.090 7.570 136,068 +0.55(+7.83%)
Mar 03, 2026 7.010 7.130 6.670 7.020 111,370 -0.27(-3.70%)
Mar 02, 2026 7.090 7.335 7.000 7.290 33,202 +0.04(+0.55%)
Feb 27, 2026 7.200 7.470 7.090 7.250 41,835 -0.07(-0.96%)
Feb 26, 2026 7.450 7.450 6.920 7.320 47,139 -0.09(-1.21%)
Feb 25, 2026 7.370 7.590 7.250 7.410 75,097 +0.05(+0.68%)
Feb 24, 2026 6.880 7.500 6.880 7.360 126,250 +0.43(+6.20%)
Feb 23, 2026 7.140 7.340 6.850 6.930 102,184 -0.21(-2.94%)
Feb 20, 2026 7.290 7.580 7.020 7.140 202,053 -0.30(-4.03%)
Feb 19, 2026 6.930 7.440 6.810 7.440 235,532 +0.38(+5.38%)
Feb 18, 2026 6.940 7.200 6.800 7.060 259,535 +0.02(+0.28%)
Feb 17, 2026 6.860 7.080 6.500 7.040 255,171 +0.13(+1.88%)
Feb 13, 2026 6.760 7.300 6.720 6.910 237,522 +0.19(+2.83%)
Feb 12, 2026 6.820 7.000 6.420 6.720 287,955 -0.09(-1.32%)
Feb 11, 2026 7.170 7.470 6.600 6.810 273,861 -0.32(-4.49%)
Feb 10, 2026 7.200 7.560 7.120 7.130 262,773 -0.12(-1.66%)
Feb 09, 2026 6.910 8.350 6.575 7.250 410,399 +0.22(+3.13%)
Feb 06, 2026 6.550 7.030 6.550 7.030 226,294 +0.59(+9.16%)
Feb 05, 2026 7.350 7.350 6.407 6.440 277,736 -0.99(-13.32%)
Feb 04, 2026 7.700 7.850 7.360 7.430 176,553 -0.27(-3.51%)
Feb 03, 2026 7.960 8.100 7.640 7.700 82,585 -0.28(-3.51%)
Feb 02, 2026 7.900 8.135 7.810 7.980 107,994 -0.01(-0.13%)
Jan 30, 2026 8.410 8.500 7.880 7.990 170,886 -0.51(-6.00%)
Jan 29, 2026 8.450 8.520 8.260 8.500 50,796 +0.05(+0.59%)
Jan 28, 2026 8.540 8.550 8.280 8.450 74,407 -0.09(-1.05%)
Jan 27, 2026 8.680 8.950 8.175 8.540 110,973 -0.16(-1.84%)
Jan 26, 2026 8.470 9.000 8.350 8.700 134,649 +0.26(+3.08%)
Jan 23, 2026 8.310 8.530 8.170 8.440 110,765 +0.04(+0.48%)
Jan 22, 2026 8.160 8.450 8.050 8.400 242,676 +0.33(+4.09%)
Jan 21, 2026 8.130 8.550 7.760 8.070 248,462 +0.17(+2.15%)
Jan 20, 2026 8.120 8.180 7.830 7.900 297,973 -0.38(-4.59%)
Jan 16, 2026 7.900 8.300 7.870 8.280 137,948 +0.34(+4.28%)
Jan 15, 2026 8.300 8.500 7.900 7.940 113,076 -0.35(-4.22%)
Jan 14, 2026 8.330 8.560 8.200 8.290 92,927 +0.00(+0.00%)
Jan 13, 2026 7.780 8.320 7.720 8.290 112,667 +0.48(+6.15%)
Jan 12, 2026 8.050 8.080 7.700 7.810 190,079 -0.22(-2.74%)
Jan 09, 2026 8.170 8.215 7.930 8.030 149,801 -0.06(-0.74%)
Jan 08, 2026 8.340 8.400 8.023 8.090 170,499 -0.36(-4.26%)
Jan 07, 2026 8.070 8.550 8.070 8.450 116,871 +0.40(+4.97%)
Jan 06, 2026 8.100 8.250 7.970 8.050 163,861 -0.10(-1.23%)
Jan 05, 2026 8.830 9.050 7.940 8.150 282,507 -0.67(-7.60%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.