NasdaqGM - Delayed Quote • USD
Adicet Bio, Inc. (ACET)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:49 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2.0700 | 2.0800 | 1.8650 | 1.8750 | 1.8750 | 1,477,600 |
Apr 23, 2024 | 2.1400 | 2.2500 | 2.0700 | 2.1000 | 2.1000 | 1,130,400 |
Apr 22, 2024 | 2.0000 | 2.0450 | 1.9550 | 2.0000 | 2.0000 | 325,400 |
Apr 19, 2024 | 2.0100 | 2.0350 | 1.9000 | 1.9500 | 1.9500 | 727,800 |
Apr 18, 2024 | 2.2900 | 2.2900 | 2.0050 | 2.0250 | 2.0250 | 930,000 |
Apr 17, 2024 | 2.2200 | 2.3500 | 2.2150 | 2.2700 | 2.2700 | 760,800 |
Apr 16, 2024 | 2.1600 | 2.2000 | 2.1390 | 2.1900 | 2.1900 | 171,900 |
Apr 15, 2024 | 2.1600 | 2.2600 | 2.1300 | 2.2000 | 2.2000 | 495,200 |
Apr 12, 2024 | 2.2000 | 2.2150 | 2.1400 | 2.1600 | 2.1600 | 416,400 |
Apr 11, 2024 | 2.1800 | 2.2950 | 2.1300 | 2.2400 | 2.2400 | 874,500 |
Apr 10, 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 399,900 |
Apr 9, 2024 | 2.2000 | 2.3100 | 2.1950 | 2.2900 | 2.2900 | 486,600 |
Apr 8, 2024 | 2.2200 | 2.2600 | 2.1330 | 2.1800 | 2.1800 | 645,700 |
Apr 5, 2024 | 2.2900 | 2.3000 | 2.2190 | 2.2500 | 2.2500 | 288,800 |
Apr 4, 2024 | 2.2800 | 2.4000 | 2.2300 | 2.2800 | 2.2800 | 438,000 |
Apr 3, 2024 | 2.3300 | 2.3400 | 2.2450 | 2.2600 | 2.2600 | 456,500 |
Apr 2, 2024 | 2.3500 | 2.3700 | 2.2900 | 2.3600 | 2.3600 | 1,535,400 |
Apr 1, 2024 | 2.3500 | 2.4300 | 2.2800 | 2.4000 | 2.4000 | 670,300 |
Mar 28, 2024 | 2.3300 | 2.3950 | 2.3100 | 2.3500 | 2.3500 | 534,100 |
Mar 27, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.3300 | 2.3300 | 614,700 |
Mar 26, 2024 | 2.2900 | 2.2900 | 2.1150 | 2.2400 | 2.2400 | 805,000 |
Mar 25, 2024 | 2.1600 | 2.3450 | 2.1600 | 2.2000 | 2.2000 | 645,400 |
Mar 22, 2024 | 2.0600 | 2.2400 | 2.0200 | 2.1900 | 2.1900 | 944,800 |
Mar 21, 2024 | 2.1400 | 2.2200 | 2.0300 | 2.0400 | 2.0400 | 1,743,600 |
Mar 20, 2024 | 2.2200 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 1,660,800 |
Mar 19, 2024 | 1.9700 | 2.0600 | 1.9300 | 2.0300 | 2.0300 | 1,116,700 |
Mar 18, 2024 | 2.0100 | 2.0600 | 1.8800 | 1.9500 | 1.9500 | 1,173,000 |
Mar 15, 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 6,485,300 |
Mar 14, 2024 | 2.2500 | 2.2950 | 2.0500 | 2.0500 | 2.0500 | 1,683,000 |
Mar 13, 2024 | 2.3600 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 809,100 |
Mar 12, 2024 | 2.4600 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 833,200 |
Mar 11, 2024 | 2.4300 | 2.5100 | 2.4250 | 2.4600 | 2.4600 | 2,734,400 |
Mar 8, 2024 | 2.4100 | 2.5150 | 2.4100 | 2.4300 | 2.4300 | 4,305,000 |
Mar 7, 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3900 | 2.3900 | 497,000 |
Mar 6, 2024 | 2.3200 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 590,200 |
Mar 5, 2024 | 2.3700 | 2.4000 | 2.2500 | 2.3200 | 2.3200 | 846,100 |
Mar 4, 2024 | 2.4500 | 2.5400 | 2.2610 | 2.3800 | 2.3800 | 1,323,400 |
Mar 1, 2024 | 2.3600 | 2.4100 | 2.3030 | 2.4000 | 2.4000 | 929,000 |
Feb 29, 2024 | 2.3800 | 2.4050 | 2.2600 | 2.3500 | 2.3500 | 969,200 |
Feb 28, 2024 | 2.4500 | 2.4700 | 2.3150 | 2.3300 | 2.3300 | 1,025,000 |
Feb 27, 2024 | 2.4200 | 2.5050 | 2.3510 | 2.3900 | 2.3900 | 2,603,500 |
Feb 26, 2024 | 2.6100 | 2.6100 | 2.3600 | 2.4200 | 2.4200 | 1,438,000 |
Feb 23, 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 1,815,200 |
Feb 22, 2024 | 2.6900 | 2.7400 | 2.4300 | 2.4400 | 2.4400 | 2,292,100 |
Feb 21, 2024 | 2.8000 | 2.8800 | 2.6600 | 2.6900 | 2.6900 | 2,883,600 |
Feb 20, 2024 | 2.9400 | 3.0400 | 2.8050 | 2.8500 | 2.8500 | 982,300 |
Feb 16, 2024 | 2.9800 | 3.0050 | 2.8800 | 2.9400 | 2.9400 | 539,800 |
Feb 15, 2024 | 2.9200 | 3.0100 | 2.8550 | 3.0000 | 3.0000 | 1,130,100 |
Feb 14, 2024 | 2.8500 | 2.9600 | 2.6050 | 2.9000 | 2.9000 | 1,470,700 |
Feb 13, 2024 | 3.1000 | 3.1000 | 2.7150 | 2.7700 | 2.7700 | 2,201,500 |
Feb 12, 2024 | 3.2500 | 3.4700 | 3.1200 | 3.1200 | 3.1200 | 1,183,300 |
Feb 9, 2024 | 3.3900 | 3.5000 | 3.1000 | 3.2700 | 3.2700 | 2,038,400 |
Feb 8, 2024 | 3.1800 | 3.4000 | 3.1250 | 3.3800 | 3.3800 | 1,659,100 |
Feb 7, 2024 | 3.2500 | 3.2800 | 3.0400 | 3.2100 | 3.2100 | 1,858,200 |
Feb 6, 2024 | 3.2300 | 3.6200 | 3.1000 | 3.1900 | 3.1900 | 2,214,200 |
Feb 5, 2024 | 2.9600 | 3.1200 | 2.8500 | 3.1200 | 3.1200 | 1,251,700 |
Feb 2, 2024 | 3.0500 | 3.1300 | 2.8350 | 3.0000 | 3.0000 | 919,900 |
Feb 1, 2024 | 3.0000 | 3.1200 | 2.7250 | 3.0900 | 3.0900 | 1,668,800 |
Jan 31, 2024 | 2.8700 | 3.2400 | 2.8000 | 2.9900 | 2.9900 | 1,992,400 |
Jan 30, 2024 | 2.9400 | 3.2580 | 2.8550 | 2.8900 | 2.8900 | 2,115,000 |
Jan 29, 2024 | 2.6600 | 3.0590 | 2.6000 | 3.0000 | 3.0000 | 7,756,400 |
Jan 26, 2024 | 2.5000 | 2.5550 | 2.4350 | 2.5300 | 2.5300 | 706,300 |
Jan 25, 2024 | 2.4100 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 936,500 |
Jan 24, 2024 | 2.5400 | 2.5900 | 2.3800 | 2.4000 | 2.4000 | 782,300 |
Jan 23, 2024 | 2.6300 | 2.6800 | 2.3900 | 2.5100 | 2.5100 | 5,098,900 |
Jan 22, 2024 | 2.5500 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 349,800 |
Jan 19, 2024 | 2.4400 | 2.4600 | 2.3150 | 2.4400 | 2.4400 | 264,500 |
Jan 18, 2024 | 2.7400 | 2.7400 | 2.4100 | 2.4450 | 2.4450 | 530,100 |
Jan 17, 2024 | 2.9000 | 2.9100 | 2.5750 | 2.7400 | 2.7400 | 732,200 |
Jan 16, 2024 | 3.3700 | 3.4000 | 2.8600 | 3.0000 | 3.0000 | 1,121,000 |
Jan 12, 2024 | 3.1200 | 3.4300 | 3.0150 | 3.3300 | 3.3300 | 1,097,800 |
Jan 11, 2024 | 3.3200 | 3.3200 | 2.9400 | 3.0400 | 3.0400 | 862,300 |
Jan 10, 2024 | 3.4500 | 3.6700 | 3.0000 | 3.3500 | 3.3500 | 6,728,400 |
Jan 9, 2024 | 2.5200 | 3.7700 | 2.4900 | 3.4500 | 3.4500 | 7,236,700 |
Jan 8, 2024 | 2.4400 | 2.5200 | 2.2200 | 2.4600 | 2.4600 | 1,814,500 |
Jan 5, 2024 | 2.1100 | 2.5200 | 2.0200 | 2.4200 | 2.4200 | 2,881,600 |
Jan 4, 2024 | 2.0000 | 2.3700 | 1.9600 | 2.1600 | 2.1600 | 3,301,800 |
Jan 3, 2024 | 2.0400 | 2.0500 | 1.7500 | 1.7600 | 1.7600 | 605,400 |
Jan 2, 2024 | 1.8900 | 2.1200 | 1.8600 | 2.0100 | 2.0100 | 830,300 |
Dec 29, 2023 | 1.7500 | 1.9100 | 1.7000 | 1.8900 | 1.8900 | 624,700 |
Dec 28, 2023 | 1.7300 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 296,700 |
Dec 27, 2023 | 1.6700 | 1.7600 | 1.6430 | 1.7600 | 1.7600 | 372,100 |
Dec 26, 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6600 | 1.6600 | 509,500 |
Dec 22, 2023 | 1.5100 | 1.6500 | 1.5100 | 1.6400 | 1.6400 | 521,600 |
Dec 21, 2023 | 1.5100 | 1.6000 | 1.4750 | 1.4800 | 1.4800 | 264,200 |
Dec 20, 2023 | 1.5900 | 1.6400 | 1.4500 | 1.4600 | 1.4600 | 1,647,200 |
Dec 19, 2023 | 1.4700 | 1.6300 | 1.4400 | 1.5850 | 1.5850 | 373,700 |
Dec 18, 2023 | 1.6200 | 1.6200 | 1.4200 | 1.4450 | 1.4450 | 326,900 |
Dec 15, 2023 | 1.6600 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 923,600 |
Dec 14, 2023 | 1.5200 | 1.6600 | 1.5000 | 1.6500 | 1.6500 | 947,500 |
Dec 13, 2023 | 1.4000 | 1.5500 | 1.3600 | 1.5200 | 1.5200 | 400,400 |
Dec 12, 2023 | 1.3000 | 1.4150 | 1.2500 | 1.3700 | 1.3700 | 458,900 |
Dec 11, 2023 | 1.5000 | 1.5100 | 1.3100 | 1.3200 | 1.3200 | 856,300 |
Dec 8, 2023 | 1.3800 | 1.4050 | 1.2700 | 1.3800 | 1.3800 | 303,900 |
Dec 7, 2023 | 1.3300 | 1.4000 | 1.2500 | 1.3700 | 1.3700 | 287,700 |
Dec 6, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.3100 | 1.3100 | 282,800 |
Dec 5, 2023 | 1.2500 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 354,200 |
Dec 4, 2023 | 1.2500 | 1.2980 | 1.2000 | 1.2400 | 1.2400 | 347,200 |
Dec 1, 2023 | 1.1900 | 1.2780 | 1.1450 | 1.2300 | 1.2300 | 505,700 |
Nov 30, 2023 | 1.1400 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 610,000 |
Nov 29, 2023 | 1.1400 | 1.1750 | 1.1000 | 1.1300 | 1.1300 | 365,900 |
Nov 28, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 238,500 |
Nov 27, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 199,300 |
Nov 24, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 215,800 |
Nov 22, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 136,600 |
Nov 21, 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 170,700 |
Nov 20, 2023 | 1.2200 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 170,200 |
Nov 17, 2023 | 1.1800 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 311,300 |
Nov 16, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 252,900 |
Nov 15, 2023 | 1.1900 | 1.3300 | 1.1900 | 1.2100 | 1.2100 | 435,300 |
Nov 14, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 548,000 |
Nov 13, 2023 | 1.2000 | 1.2300 | 1.1010 | 1.1800 | 1.1800 | 294,900 |
Nov 10, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 205,200 |
Nov 9, 2023 | 1.3000 | 1.3150 | 1.2400 | 1.2500 | 1.2500 | 367,900 |
Nov 8, 2023 | 1.3800 | 1.3800 | 1.2650 | 1.3300 | 1.3300 | 180,700 |
Nov 7, 2023 | 1.4100 | 1.4600 | 1.3000 | 1.3150 | 1.3150 | 291,800 |
Nov 6, 2023 | 1.6900 | 1.6900 | 1.3800 | 1.4300 | 1.4300 | 356,200 |
Nov 3, 2023 | 1.5200 | 1.6850 | 1.5200 | 1.6500 | 1.6500 | 386,900 |
Nov 2, 2023 | 1.3300 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 247,100 |
Nov 1, 2023 | 1.3300 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 232,200 |
Oct 31, 2023 | 1.2900 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 767,400 |
Oct 30, 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 188,600 |
Oct 27, 2023 | 1.2800 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 317,900 |
Oct 26, 2023 | 1.2500 | 1.3000 | 1.1850 | 1.2800 | 1.2800 | 400,100 |
Oct 25, 2023 | 1.3100 | 1.3400 | 1.2200 | 1.2200 | 1.2200 | 465,400 |
Oct 24, 2023 | 1.3900 | 1.4600 | 1.3100 | 1.3100 | 1.3100 | 456,500 |
Oct 23, 2023 | 1.5200 | 1.5700 | 1.3500 | 1.3800 | 1.3800 | 467,900 |
Oct 20, 2023 | 1.4600 | 1.6010 | 1.4300 | 1.5000 | 1.5000 | 370,400 |
Oct 19, 2023 | 1.4500 | 1.5300 | 1.4000 | 1.4600 | 1.4600 | 491,600 |
Oct 18, 2023 | 1.5100 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 385,500 |
Oct 17, 2023 | 1.4300 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 521,000 |
Oct 16, 2023 | 1.3700 | 1.5100 | 1.3100 | 1.4300 | 1.4300 | 201,200 |
Oct 13, 2023 | 1.3600 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 196,600 |
Oct 12, 2023 | 1.4900 | 1.5100 | 1.3300 | 1.3500 | 1.3500 | 343,800 |
Oct 11, 2023 | 1.4300 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 363,300 |
Oct 10, 2023 | 1.2600 | 1.4450 | 1.2500 | 1.4300 | 1.4300 | 492,100 |
Oct 9, 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 192,300 |
Oct 6, 2023 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 389,100 |
Oct 5, 2023 | 1.2800 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 272,300 |
Oct 4, 2023 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 153,600 |
Oct 3, 2023 | 1.3000 | 1.3410 | 1.2800 | 1.3000 | 1.3000 | 226,600 |
Oct 2, 2023 | 1.3700 | 1.3900 | 1.2700 | 1.3100 | 1.3100 | 1,210,500 |
Sep 29, 2023 | 1.4300 | 1.4900 | 1.3250 | 1.3700 | 1.3700 | 304,600 |
Sep 28, 2023 | 1.4500 | 1.4990 | 1.3700 | 1.4200 | 1.4200 | 181,200 |
Sep 27, 2023 | 1.4400 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 204,200 |
Sep 26, 2023 | 1.3700 | 1.5500 | 1.3700 | 1.4300 | 1.4300 | 194,300 |
Sep 25, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 834,100 |
Sep 22, 2023 | 1.5400 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 303,600 |
Sep 21, 2023 | 1.5900 | 1.6050 | 1.5300 | 1.5300 | 1.5300 | 474,200 |
Sep 20, 2023 | 1.7100 | 1.7250 | 1.5900 | 1.6000 | 1.6000 | 196,600 |
Sep 19, 2023 | 1.6800 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 193,200 |
Sep 18, 2023 | 1.7200 | 1.7660 | 1.6100 | 1.6900 | 1.6900 | 223,700 |
Sep 15, 2023 | 1.7600 | 1.8510 | 1.7000 | 1.7100 | 1.7100 | 618,500 |
Sep 14, 2023 | 1.6800 | 1.7950 | 1.6700 | 1.7900 | 1.7900 | 687,400 |
Sep 13, 2023 | 1.6400 | 1.7050 | 1.6000 | 1.6600 | 1.6600 | 314,000 |
Sep 12, 2023 | 1.6900 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 1,744,600 |
Sep 11, 2023 | 1.7100 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 280,300 |
Sep 8, 2023 | 1.7900 | 1.8100 | 1.6900 | 1.6900 | 1.6900 | 273,100 |
Sep 7, 2023 | 1.8100 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 133,000 |
Sep 6, 2023 | 1.8400 | 1.8950 | 1.7600 | 1.8100 | 1.8100 | 286,300 |
Sep 5, 2023 | 1.9700 | 1.9900 | 1.8500 | 1.8600 | 1.8600 | 320,100 |
Sep 1, 2023 | 1.9800 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 337,100 |
Aug 31, 2023 | 1.8200 | 2.0200 | 1.8100 | 2.0000 | 2.0000 | 689,800 |
Aug 30, 2023 | 1.7400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 644,900 |
Aug 29, 2023 | 1.6600 | 1.8000 | 1.6600 | 1.7400 | 1.7400 | 358,300 |
Aug 28, 2023 | 1.7200 | 1.7200 | 1.6250 | 1.6800 | 1.6800 | 505,500 |
Aug 25, 2023 | 1.7600 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 659,600 |
Aug 24, 2023 | 1.7700 | 1.8000 | 1.7250 | 1.7500 | 1.7500 | 861,200 |
Aug 23, 2023 | 1.8400 | 1.9000 | 1.7300 | 1.7400 | 1.7400 | 1,254,800 |
Aug 22, 2023 | 1.8900 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 418,300 |
Aug 21, 2023 | 1.9400 | 1.9450 | 1.8530 | 1.8900 | 1.8900 | 242,900 |
Aug 18, 2023 | 1.9500 | 2.0080 | 1.8700 | 1.8700 | 1.8700 | 878,200 |
Aug 17, 2023 | 2.0500 | 2.0700 | 1.9500 | 1.9700 | 1.9700 | 327,200 |
Aug 16, 2023 | 2.1100 | 2.1750 | 2.0300 | 2.0600 | 2.0600 | 281,600 |
Aug 15, 2023 | 2.1400 | 2.1890 | 2.0600 | 2.1300 | 2.1300 | 308,000 |
Aug 14, 2023 | 2.3000 | 2.3100 | 2.0800 | 2.1400 | 2.1400 | 609,500 |
Aug 11, 2023 | 2.3000 | 2.3500 | 2.1800 | 2.3000 | 2.3000 | 334,900 |
Aug 10, 2023 | 2.0100 | 2.4400 | 2.0100 | 2.3500 | 2.3500 | 665,800 |
Aug 9, 2023 | 2.2000 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 465,700 |
Aug 8, 2023 | 2.2500 | 2.2900 | 2.1610 | 2.2000 | 2.2000 | 916,700 |
Aug 7, 2023 | 2.3600 | 2.4150 | 2.1100 | 2.2400 | 2.2400 | 827,800 |
Aug 4, 2023 | 2.4000 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 270,400 |
Aug 3, 2023 | 2.4800 | 2.5300 | 2.3600 | 2.3700 | 2.3700 | 335,400 |
Aug 2, 2023 | 2.5000 | 2.5300 | 2.3850 | 2.4800 | 2.4800 | 307,600 |
Aug 1, 2023 | 2.6500 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 649,200 |
Jul 31, 2023 | 2.6100 | 2.7550 | 2.5810 | 2.6700 | 2.6700 | 345,500 |
Jul 28, 2023 | 2.5300 | 2.6700 | 2.4950 | 2.6000 | 2.6000 | 350,500 |
Jul 27, 2023 | 2.5300 | 2.6700 | 2.5000 | 2.5000 | 2.5000 | 371,200 |
Jul 26, 2023 | 2.4300 | 2.5500 | 2.3900 | 2.5200 | 2.5200 | 308,200 |
Jul 25, 2023 | 2.5200 | 2.5200 | 2.4050 | 2.4150 | 2.4150 | 478,100 |
Jul 24, 2023 | 2.9200 | 2.9350 | 2.4500 | 2.5100 | 2.5100 | 974,100 |
Jul 21, 2023 | 2.9700 | 3.0190 | 2.8100 | 2.9400 | 2.9400 | 377,900 |
Jul 20, 2023 | 3.2300 | 3.2300 | 2.9300 | 2.9600 | 2.9600 | 438,300 |
Jul 19, 2023 | 3.1300 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 680,300 |
Jul 18, 2023 | 3.2000 | 3.2700 | 3.0850 | 3.1400 | 3.1400 | 484,000 |
Jul 17, 2023 | 3.1200 | 3.2900 | 3.0700 | 3.2100 | 3.2100 | 481,900 |
Jul 14, 2023 | 3.2600 | 3.2950 | 3.0550 | 3.0800 | 3.0800 | 620,200 |
Jul 13, 2023 | 3.4000 | 3.4900 | 3.2200 | 3.2300 | 3.2300 | 681,000 |
Jul 12, 2023 | 3.3300 | 3.5400 | 3.2900 | 3.4000 | 3.4000 | 458,600 |
Jul 11, 2023 | 3.3500 | 3.5900 | 3.2050 | 3.2800 | 3.2800 | 1,093,300 |
Jul 10, 2023 | 3.2000 | 3.4300 | 3.1800 | 3.3800 | 3.3800 | 1,216,000 |
Jul 7, 2023 | 3.0700 | 3.2400 | 2.9520 | 3.2200 | 3.2200 | 961,900 |
Jul 6, 2023 | 3.0500 | 3.2600 | 2.9440 | 3.1400 | 3.1400 | 1,764,400 |
Jul 5, 2023 | 2.7500 | 3.3000 | 2.7500 | 3.1600 | 3.1600 | 3,514,700 |
Jul 3, 2023 | 2.4300 | 2.8200 | 2.4150 | 2.7300 | 2.7300 | 2,228,600 |
Jun 30, 2023 | 2.4300 | 2.5600 | 2.3200 | 2.4300 | 2.4300 | 3,095,000 |
Jun 29, 2023 | 2.5700 | 2.6000 | 2.2500 | 2.3100 | 2.3100 | 2,883,200 |
Jun 28, 2023 | 2.1100 | 2.6600 | 2.0500 | 2.6400 | 2.6400 | 5,261,500 |
Jun 27, 2023 | 3.8440 | 3.9500 | 1.9800 | 2.1300 | 2.1300 | 8,389,000 |
Jun 26, 2023 | 4.6600 | 4.8100 | 4.5500 | 4.6600 | 4.6600 | 535,500 |
Jun 23, 2023 | 4.3600 | 4.8100 | 4.2300 | 4.7300 | 4.7300 | 889,000 |
Jun 22, 2023 | 4.5600 | 4.6450 | 4.3400 | 4.3700 | 4.3700 | 1,154,700 |
Jun 21, 2023 | 4.3200 | 4.6500 | 4.2300 | 4.6200 | 4.6200 | 1,152,800 |
Jun 20, 2023 | 4.4000 | 4.4300 | 4.1800 | 4.3200 | 4.3200 | 684,100 |
Jun 16, 2023 | 4.6900 | 4.7600 | 4.3700 | 4.4000 | 4.4000 | 582,000 |
Jun 15, 2023 | 4.5100 | 4.7000 | 4.4000 | 4.5300 | 4.5300 | 465,700 |
Jun 14, 2023 | 4.9000 | 5.0000 | 4.4900 | 4.5300 | 4.5300 | 454,100 |
Jun 13, 2023 | 5.0000 | 5.1700 | 4.7800 | 4.8200 | 4.8200 | 719,300 |
Jun 12, 2023 | 5.3800 | 5.4150 | 4.8700 | 4.9500 | 4.9500 | 505,200 |
Jun 9, 2023 | 5.7300 | 5.7400 | 5.3200 | 5.3500 | 5.3500 | 484,400 |
Jun 8, 2023 | 5.6900 | 5.7200 | 5.3100 | 5.6700 | 5.6700 | 512,300 |
Jun 7, 2023 | 5.3300 | 5.8100 | 5.3200 | 5.7100 | 5.7100 | 298,700 |
Jun 6, 2023 | 5.2800 | 5.4300 | 5.1400 | 5.3200 | 5.3200 | 300,600 |
Jun 5, 2023 | 5.3400 | 5.4800 | 5.2400 | 5.2600 | 5.2600 | 249,700 |
Jun 2, 2023 | 5.3000 | 5.3910 | 5.0600 | 5.3500 | 5.3500 | 326,100 |
Jun 1, 2023 | 5.1000 | 5.3000 | 4.6100 | 5.1950 | 5.1950 | 452,500 |
May 31, 2023 | 5.6200 | 5.7150 | 5.4000 | 5.4800 | 5.4800 | 785,700 |
May 30, 2023 | 5.6400 | 5.9000 | 5.4800 | 5.6100 | 5.6100 | 205,300 |
May 26, 2023 | 5.5100 | 5.7850 | 5.3400 | 5.6200 | 5.6200 | 228,700 |
May 25, 2023 | 5.7400 | 5.7400 | 5.3200 | 5.5300 | 5.5300 | 254,500 |
May 24, 2023 | 6.1500 | 6.1500 | 5.5350 | 5.7100 | 5.7100 | 255,200 |
May 23, 2023 | 6.2600 | 6.6500 | 6.1600 | 6.1700 | 6.1700 | 407,500 |
May 22, 2023 | 6.4000 | 6.5500 | 6.2500 | 6.3200 | 6.3200 | 458,600 |
May 19, 2023 | 6.5500 | 6.6400 | 6.2400 | 6.2800 | 6.2800 | 198,700 |
May 18, 2023 | 6.6700 | 6.7100 | 6.1950 | 6.4600 | 6.4600 | 262,700 |
May 17, 2023 | 6.8500 | 6.8850 | 6.5200 | 6.6700 | 6.6700 | 163,700 |
May 16, 2023 | 6.9700 | 7.0600 | 6.8050 | 6.8300 | 6.8300 | 546,800 |
May 15, 2023 | 6.4000 | 7.2800 | 6.3700 | 7.1300 | 7.1300 | 396,000 |
May 12, 2023 | 6.6800 | 6.6900 | 6.3400 | 6.3600 | 6.3600 | 563,500 |
May 11, 2023 | 6.9000 | 7.0000 | 6.5200 | 6.6600 | 6.6600 | 207,400 |
May 10, 2023 | 6.9600 | 7.5000 | 6.8500 | 6.9300 | 6.9300 | 440,300 |
May 9, 2023 | 6.5800 | 6.7900 | 6.4500 | 6.7300 | 6.7300 | 371,400 |
May 8, 2023 | 6.4800 | 6.6600 | 6.3000 | 6.6600 | 6.6600 | 171,500 |
May 5, 2023 | 6.4300 | 6.6400 | 6.3800 | 6.4500 | 6.4500 | 171,100 |
May 4, 2023 | 6.3000 | 6.4700 | 6.2100 | 6.3800 | 6.3800 | 171,900 |
May 3, 2023 | 6.1100 | 6.5000 | 6.1100 | 6.3400 | 6.3400 | 192,700 |
May 2, 2023 | 6.0700 | 6.2400 | 6.0200 | 6.0800 | 6.0800 | 291,400 |
May 1, 2023 | 5.8500 | 6.2200 | 5.8500 | 6.1100 | 6.1100 | 242,200 |
Apr 28, 2023 | 5.8100 | 5.9390 | 5.6400 | 5.8400 | 5.8400 | 212,900 |
Apr 27, 2023 | 5.9500 | 6.0000 | 5.7700 | 5.7800 | 5.7800 | 269,500 |
Apr 26, 2023 | 6.0700 | 6.1400 | 5.8800 | 5.9000 | 5.9000 | 628,700 |
Apr 25, 2023 | 6.0800 | 6.2400 | 6.0000 | 6.0800 | 6.0800 | 227,100 |
Related Tickers
TARA Protara Therapeutics, Inc.
2.8200
-6.00%
SILO Silo Pharma, Inc.
1.8800
+5.62%
TOVX Theriva Biologics, Inc.
0.3686
-2.20%
NKTX Nkarta, Inc.
7.17
-5.16%
KPTI Karyopharm Therapeutics Inc.
1.0900
0.00%
STOK Stoke Therapeutics, Inc.
11.66
+3.64%
IMUX Immunic, Inc.
1.2400
0.00%
AFMD Affimed N.V.
4.8800
-8.79%
ALGS Aligos Therapeutics, Inc.
0.8290
+0.66%
BNTC Benitec Biopharma Inc.
6.72
-2.04%