ACET - Aceto Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201710.0310.4510.0210.3510.35293,300
Nov 21, 20179.9510.239.8510.0510.05279,800
Nov 20, 201710.0610.129.669.859.85346,300
Nov 17, 201710.0410.149.8510.0810.08307,100
Nov 16, 20179.7210.159.7210.1310.13334,200
Nov 15, 20179.279.739.169.739.73293,100
Nov 14, 20178.989.358.939.329.32420,200
Nov 13, 20179.019.218.859.009.00603,900
Nov 10, 20179.009.148.909.029.02549,700
Nov 09, 20179.219.338.979.009.00614,900
Nov 08, 20179.579.659.109.189.18499,200
Nov 07, 20179.729.849.579.659.65319,300
Nov 06, 20179.9110.039.729.739.73362,100
Nov 03, 20178.4510.958.299.889.881,563,200
Nov 02, 20179.809.829.089.239.23602,800
Nov 01, 201710.1310.139.549.749.74434,500
Oct 31, 201710.2010.379.8810.0710.07676,900
Oct 30, 201710.4510.4910.0910.1410.14417,100
Oct 27, 201710.7710.7710.4710.4810.48250,500
Oct 26, 201710.9611.0310.7410.7710.77208,000
Oct 25, 201710.9411.1110.5610.9610.96308,100
Oct 24, 201710.9411.0910.8610.9810.98182,600
Oct 23, 201711.2511.2910.9010.9210.92175,400
Oct 20, 201711.2511.4611.2011.2711.27296,700
Oct 19, 201711.0011.3811.0011.2611.26381,700
Oct 18, 201711.1511.3710.9911.0711.07405,200
Oct 17, 201711.1711.2310.9911.0811.08248,100
Oct 16, 201711.1811.3511.1211.1711.17201,500
Oct 13, 201711.2011.3211.1411.1611.16245,300
Oct 12, 201711.2711.3911.0811.1311.13312,000
Oct 11, 201711.3911.4011.1611.3311.33279,200
Oct 10, 201711.2711.4811.2311.3611.36270,000
Oct 09, 201711.5711.7811.2511.2811.28223,500
Oct 06, 201711.6411.7811.5511.6011.60241,100
Oct 05, 201711.6811.9411.6111.6511.65189,600
Oct 04, 201711.7011.9411.6311.6411.64271,500
Oct 03, 201711.6811.7211.4611.6811.68312,600
Oct 02, 201711.3411.8011.3011.6911.69407,800
Sep 29, 201711.0611.3311.0111.2311.23661,600
Sep 28, 201711.1111.2010.8211.0011.00399,600
Sep 27, 201711.1311.1510.8811.1111.11657,500
Sep 26, 201711.2011.3010.9711.0511.05365,000
Sep 25, 201711.2111.3711.1111.1411.14289,900
Sep 22, 201711.2611.4111.1511.1611.16219,900
Sep 21, 201711.2511.5011.1611.2211.22320,100
Sep 20, 201710.8311.2610.8111.2011.20436,100
Sep 19, 201710.8510.9410.6610.8610.86463,900
Sep 18, 201710.5210.9810.5210.8410.84598,000
Sep 15, 201710.4210.6810.3810.4410.44911,600
Sep 14, 201710.6610.7610.3710.4210.42416,400
Sep 13, 201710.5710.7310.5310.6610.66563,200
Sep 12, 201710.5410.7510.4010.5210.52533,300
Sep 11, 201710.3410.6810.3210.4910.49537,100
Sep 08, 201710.3510.5110.2710.2810.28338,100
Sep 07, 201710.4810.6610.3010.3510.35651,600
Sep 07, 20170.065 Dividend
Sep 06, 201710.5210.5910.3310.4810.41565,700
Sep 05, 201710.7511.0410.4410.5010.43910,600
Sep 01, 201710.6910.8510.5010.6710.60635,700
Aug 31, 201710.6110.8210.5510.6110.54508,400
Aug 30, 201710.6510.6810.4610.5410.47476,000
Aug 29, 201710.6510.7710.5010.6410.57666,400
Aug 28, 201711.4011.5110.6110.7210.651,197,400
Aug 25, 201712.5312.8911.2811.3311.262,006,500
Aug 24, 201716.0516.0815.9016.0415.94179,500
Aug 23, 201716.0016.1115.8115.9015.80136,800
Aug 22, 201715.8616.0615.8616.0415.9493,100
Aug 21, 201715.9516.0615.8215.8415.7482,700
Aug 18, 201715.6316.1715.6215.9315.83157,100
Aug 17, 201716.1316.3015.7415.8115.71120,700
Aug 16, 201716.4316.4916.0016.1316.0385,700
Aug 15, 201716.2016.5116.1416.4416.34130,900
Aug 14, 201716.0416.1516.0116.1416.0481,800
Aug 11, 201716.0716.1915.7915.8915.79283,000
Aug 10, 201716.0616.1615.9516.0715.9785,000
Aug 09, 201716.1716.1815.9516.0515.95202,400
Aug 08, 201716.0216.4816.0016.1616.06128,100
Aug 07, 201716.1816.2715.9716.0815.9889,500
Aug 04, 201716.2716.3216.0416.1716.07100,300
Aug 03, 201716.3416.5216.0816.1616.06158,900
Aug 02, 201717.0317.0315.9216.4116.31107,100
Aug 01, 201716.9617.1016.6617.0816.97146,600
Jul 31, 201716.0216.9215.8316.8816.78309,700
Jul 28, 201715.3715.6415.3515.5415.44133,300
Jul 27, 201715.5415.5615.2715.3715.2791,300
Jul 26, 201715.5615.7015.3915.5015.40215,500
Jul 25, 201715.3815.5515.3215.5215.4296,400
Jul 24, 201715.3015.5515.1415.2515.16128,900
Jul 21, 201715.5615.5815.2415.2615.17172,100
Jul 20, 201715.2515.5415.2515.4715.37122,900
Jul 19, 201715.4415.4815.1515.1915.10103,000
Jul 18, 201715.4815.5415.2915.3815.2891,800
Jul 17, 201715.5615.6115.4215.5115.41132,100
Jul 14, 201715.4415.6615.3815.5115.41110,200
Jul 13, 201715.3815.5615.0815.4915.3995,700
Jul 12, 201715.3515.6015.1615.3515.2585,400
Jul 11, 201715.2715.2714.9915.1915.10108,200
Jul 10, 201715.2915.4815.1815.2215.1389,100
Jul 07, 201715.1515.3315.0415.3115.2281,400
Jul 06, 201715.4615.4614.9915.0714.98159,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...