Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Adicet Bio Inc (NQ: ACET )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2003 79.33 80.55 78.21 80.45 15,185 +1.96(+2.50%)
Apr 28, 2003 76.95 79.33 74.01 78.49 25,128 +4.53(+6.12%)
Apr 25, 2003 75.83 76.63 72.33 73.97 12,742 -1.87(-2.46%)
Apr 24, 2003 78.17 79.01 70.93 75.83 19,671 -0.47(-0.61%)
Apr 23, 2003 74.20 78.17 73.50 76.30 16,828 +3.22(+4.41%)
Apr 22, 2003 71.87 73.73 71.17 73.08 9,457 +1.49(+2.09%)
Apr 21, 2003 66.59 72.10 66.59 71.59 6,342 +1.87(+2.68%)
Apr 17, 2003 68.60 71.40 65.47 69.72 10,328 -1.26(-1.78%)
Apr 16, 2003 74.25 74.25 67.01 70.98 19,514 -3.13(-4.22%)
Apr 15, 2003 74.95 74.95 73.31 74.11 16,214 -0.79(-1.06%)
Apr 14, 2003 71.87 76.67 70.00 74.90 36,185 +6.39(+9.33%)
Apr 11, 2003 64.17 71.17 64.17 68.51 27,328 +4.39(+6.84%)
Apr 10, 2003 62.35 64.35 61.79 64.12 5,842 +1.59(+2.54%)
Apr 09, 2003 61.88 63.09 61.51 62.53 5,757 +0.84(+1.36%)
Apr 08, 2003 62.58 64.17 61.32 61.69 4,742 -0.51(-0.83%)
Apr 07, 2003 62.07 63.37 60.71 62.21 10,600 +2.01(+3.33%)
Apr 04, 2003 62.30 63.79 59.50 60.20 7,500 -2.66(-4.23%)
Apr 03, 2003 64.77 66.97 61.18 62.86 19,457 -0.93(-1.46%)
Apr 02, 2003 61.37 65.29 59.97 63.79 8,671 +3.41(+5.64%)
Apr 01, 2003 60.43 61.55 58.47 60.39 6,528 +0.56(+0.93%)
Mar 31, 2003 60.01 60.67 58.66 59.83 8,062 -0.79(-1.30%)
Mar 28, 2003 65.24 65.24 58.61 60.62 6,442 -2.94(-4.63%)
Mar 27, 2003 65.43 65.43 62.39 63.56 7,857 +0.65(+1.04%)
Mar 26, 2003 62.07 67.15 62.07 62.91 18,092 +0.33(+0.52%)
Mar 25, 2003 63.09 64.31 61.83 62.58 5,928 +0.09(+0.15%)
Mar 24, 2003 64.03 64.59 62.44 62.49 7,614 -2.15(-3.32%)
Mar 21, 2003 61.74 68.27 61.13 64.63 17,469 +3.97(+6.54%)
Mar 20, 2003 58.61 61.55 58.57 60.67 2,028 +0.00(+0.00%)
Mar 19, 2003 62.30 62.30 60.67 60.67 3,100 -0.70(-1.14%)
Mar 18, 2003 62.49 62.49 59.50 61.37 5,514 +0.70(+1.15%)
Mar 17, 2003 58.38 62.58 56.05 60.67 17,679 +4.43(+7.88%)
Mar 14, 2003 57.17 57.73 55.63 56.23 9,295 -1.12(-1.95%)
Mar 13, 2003 56.23 58.33 56.09 57.35 6,742 -0.89(-1.52%)
Mar 12, 2003 58.94 58.94 56.79 58.24 6,904 +17.83(+44.11%)
Mar 10, 2003 38.89 41.04 38.89 40.41 19,842 -16.57(-29.07%)
Mar 07, 2003 54.18 57.87 54.18 56.98 8,042 +2.38(+4.36%)
Mar 06, 2003 54.09 54.83 53.67 54.60 2,685 +0.47(+0.86%)
Mar 05, 2003 54.60 54.60 53.62 54.13 1,800 +0.14(+0.26%)
Mar 04, 2003 52.27 54.09 52.27 53.99 4,285 +0.75(+1.40%)
Mar 03, 2003 50.91 54.37 50.87 53.25 4,457 +0.00(+0.00%)
Feb 28, 2003 54.93 54.93 52.73 53.25 9,142 +0.09(+0.18%)
Feb 27, 2003 52.97 54.83 52.27 53.15 5,685 +0.61(+1.15%)
Feb 26, 2003 52.87 53.67 52.03 52.55 2,771 +0.14(+0.27%)
Feb 25, 2003 53.01 53.85 51.80 52.41 2,685 -0.79(-1.49%)
Feb 24, 2003 53.67 55.02 52.13 53.20 10,157 +1.07(+2.06%)
Feb 21, 2003 52.13 52.50 51.99 52.13 12,685 +0.05(+0.09%)
Feb 20, 2003 51.80 52.27 51.33 52.08 2,642 +0.65(+1.27%)
Feb 19, 2003 51.89 52.50 50.40 51.43 3,285 -0.84(-1.61%)
Feb 18, 2003 51.19 52.50 50.40 52.27 3,414 +0.14(+0.27%)
Feb 14, 2003 52.36 52.92 51.47 52.13 8,200 -0.84(-1.58%)
Feb 13, 2003 52.73 53.29 52.27 52.96 17,157 +0.70(+1.33%)
Feb 12, 2003 52.41 55.07 51.99 52.27 13,157 +0.14(+0.27%)
Feb 11, 2003 53.67 53.67 51.33 52.13 9,714 -1.54(-2.87%)
Feb 10, 2003 51.24 53.67 51.24 53.67 9,771 +2.33(+4.55%)
Feb 07, 2003 51.66 52.69 50.91 51.33 10,271 +0.00(+0.00%)
Feb 06, 2003 50.54 51.43 50.49 51.33 7,914 -0.14(-0.27%)
Feb 05, 2003 52.13 52.55 50.63 51.47 4,000 +0.33(+0.64%)
Feb 04, 2003 51.38 51.38 49.93 51.15 2,057 -0.65(-1.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.