ACET - Aceto Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 20190.15900.16500.13300.13450.13456,849,395
Apr 02, 20190.16000.17000.13000.13000.13006,831,000
Apr 01, 20190.17000.19000.17000.18000.18002,100,900
Mar 29, 20190.18000.19000.17000.17000.17002,701,300
Mar 28, 20190.16000.20000.15000.19000.19005,591,000
Mar 27, 20190.16000.16000.15000.16000.16001,256,100
Mar 26, 20190.17000.17000.16000.16000.16001,167,600
Mar 25, 20190.19000.19000.16000.16000.16001,372,900
Mar 22, 20190.17000.18000.16000.17000.17002,381,700
Mar 21, 20190.18000.18000.17000.17000.17001,432,400
Mar 20, 20190.18000.19000.17000.18000.18002,252,000
Mar 19, 20190.19000.19000.18000.18000.18002,178,000
Mar 18, 20190.20000.20000.18000.19000.19003,328,500
Mar 15, 20190.19000.21000.18000.19000.19003,168,900
Mar 14, 20190.18000.20000.17000.19000.19003,053,600
Mar 13, 20190.21000.22000.19000.20000.20004,049,900
Mar 12, 20190.25000.30000.20000.21000.210013,575,300
Mar 11, 20190.16000.27000.15000.25000.250013,755,700
Mar 08, 20190.18000.20000.14000.15000.15005,036,900
Mar 07, 20190.21000.21000.19000.19000.19001,697,400
Mar 06, 20190.22000.23000.19000.21000.21003,616,800
Mar 05, 20190.19000.24000.17000.23000.23005,181,900
Mar 04, 20190.20000.20000.17000.18000.18004,388,000
Mar 01, 20190.22000.23000.19000.20000.20005,212,500
Feb 28, 20190.35000.39000.23000.23000.230019,209,200
Feb 27, 20190.17000.43000.15000.26000.260054,425,800
Feb 26, 20190.23000.24000.14000.14000.14006,058,500
Feb 25, 20190.27000.28000.23000.24000.24002,244,200
Feb 22, 20190.32000.32000.25000.26000.26003,142,200
Feb 21, 20190.30000.32000.24000.32000.32007,782,200
Feb 20, 20190.38000.81000.35000.35000.350019,447,400
Feb 19, 20191.03001.10001.03001.03001.0300388,200
Feb 15, 20191.12001.18001.08001.10001.1000383,800
Feb 14, 20191.26001.27000.96001.10001.10001,033,100
Feb 13, 20191.26001.51001.23001.25001.25001,010,700
Feb 12, 20191.54001.54001.40001.48001.4800285,500
Feb 11, 20191.57001.65001.51001.54001.5400444,800
Feb 08, 20191.41001.82001.41001.57001.57001,319,200
Feb 07, 20191.39001.60001.38001.40001.4000516,200
Feb 06, 20191.50001.51001.37001.40001.4000196,700
Feb 05, 20191.37001.50001.29001.49001.4900685,300
Feb 04, 20191.24001.29001.21001.24001.240091,200
Feb 01, 20191.21001.32001.17001.23001.2300182,400
Jan 31, 20191.23001.23001.18001.21001.210064,600
Jan 30, 20191.20001.24001.16001.23001.230085,500
Jan 29, 20191.23001.27001.19001.21001.210060,900
Jan 28, 20191.29001.30001.17001.20001.2000249,700
Jan 25, 20191.25001.35001.25001.30001.300098,800
Jan 24, 20191.32001.38001.23001.25001.2500141,300
Jan 23, 20191.35001.39001.31001.33001.330066,200
Jan 22, 20191.41001.42001.30001.33001.3300134,800
Jan 18, 20191.40001.45001.35001.41001.4100144,800
Jan 17, 20191.34001.42001.32001.39001.3900165,200
Jan 16, 20191.56001.60001.31001.33001.3300264,900
Jan 15, 20191.23001.60001.23001.56001.5600735,600
Jan 14, 20191.24001.26001.20001.24001.240063,200
Jan 11, 20191.21001.24001.17001.24001.2400125,600
Jan 10, 20191.18001.23001.16001.22001.2200153,300
Jan 09, 20191.22001.28001.16001.18001.1800400,000
Jan 08, 20191.13001.35001.13001.21001.2100444,100
Jan 07, 20191.06001.15001.06001.11001.1100264,500
Jan 04, 20191.02001.14001.02001.05001.0500466,200
Jan 03, 20190.88001.02000.88000.98000.9800223,200
Jan 02, 20190.85000.90000.85000.88000.8800205,000
Dec 31, 20180.82000.92000.81000.84000.8400649,000
Dec 28, 20180.80000.88000.79000.82000.8200795,100
Dec 27, 20180.93000.95000.82000.82000.8200501,800
Dec 26, 20180.93001.01000.91000.93000.9300557,900
Dec 24, 20180.99001.01000.88000.92000.9200309,000
Dec 21, 20181.12001.12000.99000.99000.9900705,600
Dec 20, 20181.19001.25001.10001.12001.1200309,700
Dec 19, 20181.21001.28001.18001.20001.2000460,700
Dec 18, 20181.28001.32001.22001.22001.2200223,800
Dec 17, 20181.39001.47001.25001.25001.2500280,200
Dec 14, 20181.39001.45001.37001.39001.3900224,600
Dec 13, 20181.44001.45001.40001.40001.4000345,800
Dec 12, 20181.47001.50001.44001.46001.4600244,100
Dec 11, 20181.48001.53001.45001.45001.4500158,200
Dec 10, 20181.47001.60001.45001.49001.4900284,400
Dec 07, 20181.50001.54001.45001.46001.4600155,200
Dec 06, 20181.45001.55001.45001.50001.5000218,500
Dec 04, 20181.60001.62001.50001.53001.5300207,200
Dec 03, 20181.62001.67001.55001.60001.6000195,300
Nov 30, 20181.74001.76001.61001.62001.6200309,400
Nov 29, 20181.75001.80001.70001.75001.7500100,300
Nov 28, 20181.80001.80001.70001.76001.7600162,600
Nov 27, 20181.79001.83001.79001.81001.8100111,100
Nov 26, 20181.83001.86001.79001.80001.800099,500
Nov 23, 20181.74001.84001.74001.82001.820041,900
Nov 21, 20181.70001.83001.70001.75001.7500155,100
Nov 20, 20181.79001.79001.65001.69001.6900232,300
Nov 19, 20181.79001.84001.77001.81001.8100148,800
Nov 16, 20181.84001.93001.76001.79001.7900133,200
Nov 15, 20181.88001.92001.74001.85001.8500222,200
Nov 14, 20181.72002.05001.71001.87001.8700373,400
Nov 13, 20181.72001.78001.70001.71001.7100361,100
Nov 12, 20181.80001.85001.72001.73001.7300243,200
Nov 09, 20181.53001.86001.53001.80001.8000996,400
Nov 08, 20182.02002.09002.01002.03002.0300187,100
Nov 07, 20182.09002.10001.98002.05002.0500280,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...