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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.4784 -0.0120 (-2.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	0.4850	0.5001	0.4720	0.4784	536,179	-0.01(-2.45%)
May 07, 2025	0.6000	0.6100	0.4900	0.4904	637,798	-0.11(-18.65%)
May 06, 2025	0.6500	0.6579	0.6010	0.6028	201,902	-0.06(-9.44%)
May 05, 2025	0.6804	0.6850	0.6500	0.6656	235,116	-0.00(-0.66%)
May 02, 2025	0.6300	0.6951	0.6300	0.6700	196,112	+0.04(+6.60%)
May 01, 2025	0.6600	0.6700	0.6118	0.6285	339,655	-0.03(-5.07%)
Apr 30, 2025	0.6400	0.6786	0.6100	0.6621	151,297	+0.04(+6.41%)
Apr 29, 2025	0.6200	0.6399	0.6200	0.6222	211,577	+0.00(+0.37%)
Apr 28, 2025	0.6100	0.6350	0.5849	0.6199	397,674	+0.03(+5.82%)
Apr 25, 2025	0.6100	0.6200	0.5822	0.5858	128,788	-0.03(-4.62%)
Apr 24, 2025	0.6200	0.6180	0.5941	0.6142	101,080	+0.01(+2.13%)
Apr 23, 2025	0.5880	0.6200	0.5803	0.6014	177,236	+0.02(+3.39%)
Apr 22, 2025	0.5700	0.5954	0.5535	0.5817	216,300	+0.01(+2.34%)
Apr 21, 2025	0.5600	0.5684	0.5114	0.5684	293,941	+0.04(+8.10%)
Apr 17, 2025	0.5800	0.6099	0.5229	0.5258	361,476	-0.05(-7.96%)
Apr 16, 2025	0.5893	0.6054	0.5630	0.5713	234,655	-0.02(-3.43%)
Apr 15, 2025	0.5700	0.6100	0.5600	0.5916	312,036	+0.03(+4.52%)
Apr 14, 2025	0.5500	0.5960	0.5490	0.5660	554,193	+0.03(+5.40%)
Apr 11, 2025	0.4700	0.5378	0.4700	0.5370	2,422,812	+0.09(+20.11%)
Apr 10, 2025	0.5563	0.5699	0.4471	0.4471	1,619,062	-0.07(-14.02%)
Apr 09, 2025	0.5800	0.6000	0.5200	0.5200	1,235,284	-0.08(-13.33%)
Apr 08, 2025	0.6600	0.6656	0.6000	0.6000	158,874	-0.02(-3.24%)
Apr 07, 2025	0.6199	0.6599	0.5802	0.6201	350,830	-0.02(-2.91%)
Apr 04, 2025	0.6700	0.7133	0.6262	0.6387	428,459	-0.03(-4.81%)
Apr 03, 2025	0.7000	0.7249	0.6700	0.6710	323,259	-0.05(-7.32%)
Apr 02, 2025	0.7400	0.7523	0.6914	0.7240	436,013	-0.01(-1.50%)
Apr 01, 2025	0.7700	0.8191	0.7350	0.7350	347,241	-0.02(-2.65%)
Mar 31, 2025	0.8092	0.8200	0.7550	0.7550	353,951	-0.08(-9.06%)
Mar 28, 2025	0.8500	0.8620	0.8200	0.8302	152,511	-0.02(-2.33%)
Mar 27, 2025	0.9000	0.9141	0.8272	0.8500	276,870	-0.05(-5.17%)
Mar 26, 2025	0.8900	0.9131	0.8552	0.8963	204,678	+0.01(+1.28%)
Mar 25, 2025	0.9166	0.9500	0.8600	0.8850	354,727	-0.03(-3.20%)
Mar 24, 2025	0.8400	0.9493	0.8200	0.9143	1,619,825	+0.15(+19.34%)
Mar 21, 2025	0.7600	0.7900	0.7407	0.7661	186,752	+0.00(+0.24%)
Mar 20, 2025	0.7804	0.7900	0.7550	0.7643	173,826	-0.01(-1.70%)
Mar 19, 2025	0.8000	0.8130	0.7640	0.7775	125,481	-0.02(-2.25%)
Mar 18, 2025	0.7600	0.8136	0.7575	0.7954	125,756	+0.02(+2.32%)
Mar 17, 2025	0.7650	0.7986	0.7556	0.7774	144,434	-0.01(-0.66%)
Mar 14, 2025	0.7800	0.8110	0.7707	0.7826	120,325	+0.01(+0.86%)
Mar 13, 2025	0.7737	0.7980	0.7582	0.7759	137,453	-0.02(-2.27%)
Mar 12, 2025	0.7800	0.8041	0.7546	0.7939	121,958	+0.01(+0.66%)
Mar 11, 2025	0.7750	0.8120	0.7450	0.7887	175,913	+0.03(+3.37%)
Mar 10, 2025	0.8138	0.8280	0.7450	0.7630	414,253	-0.03(-4.16%)
Mar 07, 2025	0.8200	0.8505	0.7860	0.7961	438,873	-0.05(-5.90%)
Mar 06, 2025	0.8603	0.8860	0.8311	0.8460	559,286	-0.03(-3.33%)
Mar 05, 2025	0.8800	0.8985	0.8504	0.8751	246,621	+0.00(+0.47%)
Mar 04, 2025	0.8500	0.8858	0.8200	0.8710	400,893	+0.02(+2.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices