$ACET: Adicet Bio, Inc. - Common Stock
2024-02-28 ACET 2024-02-28 05:00:40 0.00 0.00 5.79% ACET 2024-02-28 06:00:43 2.47 2.39 5.79% ACET 2024-02-28 07:00:41 2.46 2.39 5.79% ACET 2024-02-28 10:00:45 2.67 2.39 5.79% ACET 2024-02-28 11:00:40 2.44 2.43 2.07% ACET 2024-02-28 12:00:40 2.41 2.40 0.83% ACET 2024-02-28 13:00:38 2.36 2.35 -1.24% ACET 2024-02-28 14:00:41 2.35 2.34 -2.07% ACET 2024-02-28 15:00:40 2.36 2.35 -1.24% ACET 2024-02-28 16:00:38 2.35 2.34 -1.65% ACET 2024-02-28 17:00:41 2.68 2.31 -2.48% ACET 2024-02-28 18:00:37 2.55 2.31 -2.51% ACET 2024-02-28 20:00:37 2.55 2.30 -3.35% ACET 2024-02-28 21:00:50 0.00 0.00 -3.35% 2024-02-29 ACET 2024-02-29 06:00:41 2.38 1.19 -3.35% ACET 2024-02-29 07:00:38 2.38 2.25 -3.35% ACET 2024-02-29 09:00:41 2.38 2.28 -3.35% ACET 2024-02-29 10:00:41 2.41 2.31 -3.35% ACET 2024-02-29 11:00:44 2.34 2.33 0.00% ACET 2024-02-29 12:00:45 2.32 2.31 -0.84% ACET 2024-02-29 13:00:40 2.31 2.30 -1.26% ACET 2024-02-29 14:00:42 2.34 2.33 0.42% ACET 2024-02-29 15:00:42 2.31 2.30 -1.26% ACET 2024-02-29 16:00:45 2.35 2.34 0.42% ACET 2024-02-29 17:00:39 2.44 2.30 0.84% ACET 2024-02-29 18:00:35 2.44 2.30 2.15% ACET 2024-02-29 21:00:57 0.00 0.00 2.15% 2024-03-01 ACET 2024-03-01 06:00:42 2.61 2.15 2.15% ACET 2024-03-01 09:00:43 2.61 2.16 2.15% ACET 2024-03-01 10:00:41 2.61 2.26 2.15% ACET 2024-03-01 11:00:41 2.37 2.36 0.86% ACET 2024-03-01 12:00:44 2.38 2.37 1.29% ACET 2024-03-01 13:00:44 2.40 2.39 2.15% ACET 2024-03-01 17:00:44 2.41 2.33 2.15% ACET 2024-03-01 18:00:41 2.41 2.33 2.13% ACET 2024-03-01 20:00:34 2.42 2.33 2.55% 2024-03-04 ACET 2024-03-04 00:00:52 0.00 0.00 2.55% ACET 2024-03-04 06:00:46 2.45 2.35 -0.85% ACET 2024-03-04 08:00:41 2.71 2.35 -0.85% ACET 2024-03-04 09:00:40 2.71 2.40 -0.85% ACET 2024-03-04 10:00:43 2.49 2.41 -0.85% ACET 2024-03-04 11:00:40 2.31 2.30 -3.83% ACET 2024-03-04 12:00:44 2.40 2.39 0.85% ACET 2024-03-04 13:00:41 2.41 2.40 0.00% ACET 2024-03-04 14:00:41 2.40 2.39 0.00% ACET 2024-03-04 17:00:45 2.40 2.32 -0.85% ACET 2024-03-04 18:00:40 2.40 2.32 -0.83% ACET 2024-03-04 21:00:49 0.00 0.00 -0.83% 2024-03-05 ACET 2024-03-05 05:00:39 0.00 2.21 -0.83% ACET 2024-03-05 06:00:41 2.59 2.21 -0.83% ACET 2024-03-05 08:00:37 2.43 2.21 -0.83% ACET 2024-03-05 10:00:48 2.43 2.25 -0.83% ACET 2024-03-05 11:00:41 2.33 2.32 -2.08% ACET 2024-03-05 12:00:41 2.29 2.28 -3.75% ACET 2024-03-05 13:00:39 2.31 2.30 -2.92% ACET 2024-03-05 14:00:42 2.36 2.35 -0.83% ACET 2024-03-05 15:00:41 2.33 2.32 -2.08% ACET 2024-03-05 16:00:38 2.31 2.30 -2.92% ACET 2024-03-05 17:00:39 2.68 2.25 -2.50% ACET 2024-03-05 18:00:36 2.55 2.25 -2.52% ACET 2024-03-05 19:00:40 2.62 2.25 -2.52% ACET 2024-03-05 21:00:50 0.00 0.00 -2.52% 2024-03-06 ACET 2024-03-06 06:00:43 2.51 2.11 -2.52% ACET 2024-03-06 08:00:48 2.43 2.11 -2.52% ACET 2024-03-06 10:00:38 2.51 2.26 -2.52% ACET 2024-03-06 11:00:40 2.37 2.36 2.10% ACET 2024-03-06 12:00:44 2.40 2.39 3.36% ACET 2024-03-06 13:00:36 2.39 2.38 2.52% ACET 2024-03-06 14:01:08 2.41 2.40 3.36% ACET 2024-03-06 15:00:44 2.40 2.39 3.36% ACET 2024-03-06 17:00:41 2.44 2.38 3.36% ACET 2024-03-06 18:00:43 2.40 2.38 3.45% ACET 2024-03-06 19:00:45 2.44 2.38 3.45% ACET 2024-03-06 21:00:54 0.00 0.00 3.45% ACET 2024-03-06 22:00:53 2.44 2.38 3.45% 2024-03-07 ACET 2024-03-07 06:00:38 3.13 2.11 3.45% ACET 2024-03-07 07:00:39 3.13 2.30 3.45% ACET 2024-03-07 08:00:42 2.71 2.30 3.45% ACET 2024-03-07 09:00:46 2.62 2.33 3.45% ACET 2024-03-07 10:00:42 2.62 2.34 3.45% ACET 2024-03-07 11:00:39 2.39 2.38 -0.86% ACET 2024-03-07 12:00:46 2.40 2.39 -0.43% ACET 2024-03-07 13:00:40 2.39 2.38 -0.86% ACET 2024-03-07 14:00:42 2.40 2.39 0.00% ACET 2024-03-07 15:00:44 2.39 2.38 -0.43% ACET 2024-03-07 16:00:42 2.41 2.40 0.00% ACET 2024-03-07 17:00:45 2.42 2.30 -0.43% ACET 2024-03-07 18:00:39 2.42 2.30 -0.42% ACET 2024-03-07 21:00:49 0.00 0.00 -0.42% 2024-03-08 ACET 2024-03-08 05:00:42 0.00 2.36 -0.42% ACET 2024-03-08 06:00:43 2.61 2.36 -0.42% ACET 2024-03-08 07:00:40 2.61 2.40 -0.42% ACET 2024-03-08 09:00:37 2.61 2.40 0.42% ACET 2024-03-08 10:00:45 3.08 2.37 0.42% ACET 2024-03-08 11:00:44 2.48 2.47 3.75% ACET 2024-03-08 12:00:40 2.46 2.45 2.92% ACET 2024-03-08 14:00:38 2.42 2.41 1.25% ACET 2024-03-08 15:00:42 2.42 2.41 0.83% ACET 2024-03-08 16:00:46 2.51 2.50 4.58% ACET 2024-03-08 17:00:46 2.52 2.37 1.67% ACET 2024-03-08 18:00:40 2.48 2.36 3.77% ACET 2024-03-08 19:00:39 2.52 2.36 3.77% ACET 2024-03-08 21:00:43 0.00 0.00 3.77% ACET 2024-03-08 22:00:47 2.52 2.36 3.77% 2024-03-11 ACET 2024-03-11 00:01:00 0.00 0.00 3.77% ACET 2024-03-11 04:00:36 2.50 0.00 2.93% ACET 2024-03-11 05:00:40 2.50 2.06 2.93% ACET 2024-03-11 06:00:41 2.50 2.40 2.93% ACET 2024-03-11 08:00:42 2.49 2.40 2.93% ACET 2024-03-11 09:00:43 2.48 2.40 2.93% ACET 2024-03-11 10:00:42 2.46 2.45 1.26% ACET 2024-03-11 11:00:40 2.50 2.49 2.93% ACET 2024-03-11 12:00:42 2.48 2.47 2.09% ACET 2024-03-11 13:00:45 2.50 2.49 2.93% ACET 2024-03-11 14:00:42 2.47 2.46 1.26% ACET 2024-03-11 15:00:41 2.46 2.45 1.26% ACET 2024-03-11 16:00:40 2.50 2.40 1.26% ACET 2024-03-11 17:00:35 2.50 2.40 1.23% ACET 2024-03-11 20:00:39 0.00 0.00 1.23% 2024-03-12 ACET 2024-03-12 04:00:37 2.53 0.00 1.23% ACET 2024-03-12 05:00:38 2.53 2.46 1.23% ACET 2024-03-12 06:00:41 2.53 2.47 1.23% ACET 2024-03-12 09:00:39 2.53 2.35 0.00% ACET 2024-03-12 10:00:42 2.46 2.45 0.00% ACET 2024-03-12 11:00:44 2.40 2.39 -2.47% ACET 2024-03-12 12:00:39 2.36 2.35 -4.12% ACET 2024-03-12 13:00:42 2.37 2.36 -3.70% ACET 2024-03-12 14:00:37 2.39 2.38 -3.29% ACET 2024-03-12 15:00:45 2.37 2.36 -3.70% ACET 2024-03-12 16:00:40 2.41 2.33 -4.12% ACET 2024-03-12 17:00:38 2.41 2.33 -4.07% ACET 2024-03-12 18:00:41 2.41 2.33 -2.03% ACET 2024-03-12 20:00:42 0.00 0.00 -2.03% 2024-03-13 ACET 2024-03-13 05:00:43 2.93 2.20 -2.03% ACET 2024-03-13 07:00:41 2.81 2.14 -2.03% ACET 2024-03-13 08:00:41 2.49 2.16 4.47% ACET 2024-03-13 09:00:40 2.49 2.36 4.47% ACET 2024-03-13 10:00:42 2.35 2.34 -0.41% ACET 2024-03-13 11:00:43 2.30 2.29 -2.44% ACET 2024-03-13 12:00:40 2.30 2.29 -2.85% ACET 2024-03-13 13:00:42 2.32 2.31 -2.03% ACET 2024-03-13 15:00:38 2.29 2.28 -2.85% ACET 2024-03-13 16:00:37 2.37 2.21 -4.47% ACET 2024-03-13 17:00:40 2.37 2.22 -4.66% ACET 2024-03-13 20:00:39 0.00 0.00 -4.66% 2024-03-14 ACET 2024-03-14 04:00:41 0.00 2.25 -4.66% ACET 2024-03-14 05:00:45 2.81 2.25 -4.66% ACET 2024-03-14 07:00:38 2.71 2.25 -4.66% ACET 2024-03-14 08:00:40 2.47 2.27 -4.66% ACET 2024-03-14 09:00:36 2.47 2.27 3.39% ACET 2024-03-14 10:00:42 2.13 2.12 -5.08% ACET 2024-03-14 11:00:46 2.08 2.07 -7.20% ACET 2024-03-14 12:00:41 2.10 2.09 -6.36% ACET 2024-03-14 13:00:43 2.12 2.11 -5.93% ACET 2024-03-14 14:00:42 2.07 2.06 -8.05% ACET 2024-03-14 16:00:40 2.26 2.04 -8.47% ACET 2024-03-14 17:00:41 2.26 2.04 -8.89% ACET 2024-03-14 19:00:40 2.26 2.04 -4.89% ACET 2024-03-14 20:00:36 0.00 0.00 -4.89% 2024-03-15 ACET 2024-03-15 04:00:43 0.00 2.01 -4.89% ACET 2024-03-15 05:00:43 2.80 2.01 -4.89% ACET 2024-03-15 06:00:40 2.42 2.01 -4.89% ACET 2024-03-15 07:00:40 2.37 2.05 -4.89% ACET 2024-03-15 08:00:38 2.30 2.05 -4.89% ACET 2024-03-15 09:00:38 2.16 2.05 -4.89% ACET 2024-03-15 10:00:41 2.05 2.04 -0.44% ACET 2024-03-15 11:00:41 2.07 2.06 0.44% ACET 2024-03-15 12:00:39 2.05 2.04 -0.44% ACET 2024-03-15 13:00:41 2.06 2.05 0.44% ACET 2024-03-15 15:00:46 2.05 2.04 -0.44% ACET 2024-03-15 16:00:38 2.11 2.01 -2.22% ACET 2024-03-15 17:00:45 2.11 2.01 -2.44% ACET 2024-03-15 19:00:44 2.11 1.97 -2.44% ACET 2024-03-15 20:00:41 0.00 0.00 -2.44% 2024-03-18 ACET 2024-03-18 05:00:43 2.24 2.00 -2.44% ACET 2024-03-18 08:00:40 15.00 0.00 -2.44% ACET 2024-03-18 09:00:38 2.08 1.44 -2.44% ACET 2024-03-18 10:01:19 1.96 1.95 -2.44% ACET 2024-03-18 11:00:39 1.97 1.96 -1.46% ACET 2024-03-18 12:00:39 1.98 1.97 -1.46% ACET 2024-03-18 13:00:39 2.00 1.99 0.00% ACET 2024-03-18 14:00:43 2.03 2.02 0.98% ACET 2024-03-18 15:00:44 2.00 1.99 0.00% ACET 2024-03-18 16:00:42 2.06 1.89 -2.44% ACET 2024-03-18 17:00:41 2.06 1.89 -2.50% ACET 2024-03-18 18:00:35 2.06 1.95 -2.50% ACET 2024-03-18 20:00:40 0.00 0.00 -2.50% 2024-03-19 ACET 2024-03-19 04:00:40 0.00 1.91 -2.50% ACET 2024-03-19 05:00:39 2.27 1.91 -2.50% ACET 2024-03-19 06:00:38 2.23 1.91 -2.50% ACET 2024-03-19 08:00:45 2.23 2.00 -2.50% ACET 2024-03-19 09:00:43 2.06 1.95 0.00% ACET 2024-03-19 10:00:43 1.98 1.97 1.50% ACET 2024-03-19 11:00:39 2.02 2.01 3.00% ACET 2024-03-19 12:00:44 1.98 1.97 1.50% ACET 2024-03-19 13:00:43 1.99 1.98 2.00% ACET 2024-03-19 14:00:47 2.02 2.01 3.50% ACET 2024-03-19 15:00:44 2.04 2.03 4.50% ACET 2024-03-19 16:00:42 2.09 2.00 4.00% ACET 2024-03-19 16:13:14 8-K Sec report https://www.sec.gov/Archives/edgar/data/1720580/000095017024033476/0000950170-24-033476-index.htm 8-K - Adicet Bio, Inc. (0001720580) (Filer) ACET 2024-03-19 16:15:03 10-K Sec report https://www.sec.gov/Archives/edgar/data/1720580/000095017024033482/0000950170-24-033482-index.htm 10-K - Adicet Bio, Inc. (0001720580) (Filer) ACET 2024-03-19 17:00:39 2.17 2.10 12.82% ACET 2024-03-19 18:00:40 2.21 1.99 12.82% ACET 2024-03-19 20:00:39 0.00 0.00 12.82% 2024-03-20 ACET 2024-03-20 05:00:40 2.50 1.86 12.82% ACET 2024-03-20 06:00:42 2.50 2.09 12.82% ACET 2024-03-20 07:00:40 2.34 2.09 12.82% ACET 2024-03-20 09:00:40 2.30 1.90 12.82% ACET 2024-03-20 10:00:44 2.07 2.06 2.56% ACET 2024-03-20 11:00:39 2.07 2.06 1.54% ACET 2024-03-20 12:00:42 2.09 2.08 2.56% ACET 2024-03-20 13:00:44 2.08 2.07 2.56% ACET 2024-03-20 14:00:44 2.09 2.08 2.56% ACET 2024-03-20 15:00:44 2.17 2.16 7.18% ACET 2024-03-20 16:00:45 2.16 2.09 5.64% ACET 2024-03-20 17:00:35 2.16 2.09 5.42% ACET 2024-03-20 20:00:37 0.00 0.00 6.40% 2024-03-21 ACET 2024-03-21 05:00:47 2.51 1.48 6.40% ACET 2024-03-21 06:00:47 2.51 1.49 6.40% ACET 2024-03-21 07:00:48 2.51 2.00 6.40% ACET 2024-03-21 08:00:42 2.50 2.00 6.40% ACET 2024-03-21 09:00:40 2.30 2.06 6.40% ACET 2024-03-21 10:00:43 2.20 2.19 2.46% ACET 2024-03-21 11:00:43 2.13 2.12 -0.49% ACET 2024-03-21 13:00:42 2.12 2.11 -1.48% ACET 2024-03-21 14:00:40 2.13 2.12 -0.49% ACET 2024-03-21 15:00:47 2.12 2.11 -0.99% ACET 2024-03-21 16:00:39 2.20 2.00 -4.93% ACET 2024-03-21 17:00:41 2.13 2.01 -4.67% ACET 2024-03-21 18:00:38 2.13 2.00 -2.80% ACET 2024-03-21 20:00:41 0.00 0.00 -2.80% 2024-03-22 ACET 2024-03-22 04:00:42 0.00 1.93 -2.80% ACET 2024-03-22 05:00:40 2.71 1.93 -2.80% ACET 2024-03-22 07:00:39 2.33 1.94 -2.80% ACET 2024-03-22 08:00:39 2.14 1.94 -2.80% ACET 2024-03-22 09:00:39 2.14 1.93 -2.80% ACET 2024-03-22 10:00:41 2.17 2.16 6.07% ACET 2024-03-22 11:00:41 2.22 2.21 7.94% ACET 2024-03-22 12:00:43 2.20 2.19 7.01% ACET 2024-03-22 13:00:41 2.20 2.19 7.48% ACET 2024-03-22 14:00:39 2.20 2.19 7.01% ACET 2024-03-22 16:00:38 2.25 2.12 7.01% ACET 2024-03-22 16:15:44 8-K Sec report https://www.sec.gov/Archives/edgar/data/1720580/000095017024035366/0000950170-24-035366-index.htm 8-K - Adicet Bio, Inc. (0001720580) (Filer) ACET 2024-03-22 17:00:40 2.25 2.12 7.35% ACET 2024-03-22 18:00:38 2.25 1.98 7.35% ACET 2024-03-22 20:00:40 0.00 0.00 7.35% 2024-03-25 ACET 2024-03-25 05:00:45 2.52 2.01 7.35% ACET 2024-03-25 06:00:45 2.52 1.48 7.35% ACET 2024-03-25 07:00:43 2.44 1.98 4.90% ACET 2024-03-25 08:00:39 2.52 1.98 4.90% ACET 2024-03-25 09:00:41 2.52 2.18 4.90% ACET 2024-03-25 10:00:44 2.30 2.29 4.90% ACET 2024-03-25 11:00:42 2.32 2.31 5.88% ACET 2024-03-25 12:00:46 2.29 2.28 4.90% ACET 2024-03-25 13:00:45 2.24 2.23 1.96% ACET 2024-03-25 14:00:41 2.25 2.24 2.94% ACET 2024-03-25 15:00:45 2.24 2.23 1.96% ACET 2024-03-25 16:00:40 2.38 2.19 0.49% ACET 2024-03-25 17:00:40 2.23 2.10 0.46% ACET 2024-03-25 20:00:37 0.00 0.00 1.37% 2024-03-26 ACET 2024-03-26 05:00:37 2.80 2.00 1.37% ACET 2024-03-26 07:00:44 2.59 2.00 1.37% ACET 2024-03-26 08:00:38 2.27 2.19 1.37% ACET 2024-03-26 09:00:39 2.34 2.15 6.39% ACET 2024-03-26 10:00:43 2.17 2.16 -1.37% ACET 2024-03-26 11:00:41 2.13 2.12 -3.20% ACET 2024-03-26 12:00:39 2.19 2.18 -0.46% ACET 2024-03-26 13:00:41 2.21 2.20 0.46% ACET 2024-03-26 15:00:36 2.25 2.24 2.28% ACET 2024-03-26 16:00:38 2.26 2.23 1.83% ACET 2024-03-26 17:00:31 2.26 2.23 1.82% ACET 2024-03-26 18:00:24 2.26 2.12 2.73% ACET 2024-03-26 20:00:24 0.00 0.00 2.73% 2024-03-27 ACET 2024-03-27 04:00:40 0.00 2.24 2.73% ACET 2024-03-27 05:00:40 2.80 2.24 2.73% ACET 2024-03-27 07:00:40 2.60 2.24 2.73% ACET 2024-03-27 08:00:47 2.30 2.24 0.45% ACET 2024-03-27 09:00:42 2.30 2.24 2.73% ACET 2024-03-27 10:00:44 2.22 2.21 -0.91% ACET 2024-03-27 11:00:42 2.28 2.27 1.36% ACET 2024-03-27 12:00:44 2.31 2.30 3.18% ACET 2024-03-27 13:00:45 2.33 2.32 4.09% ACET 2024-03-27 16:00:39 2.36 2.05 4.09% ACET 2024-03-27 17:00:41 2.36 2.29 4.02% ACET 2024-03-27 18:00:39 2.36 2.06 4.02% ACET 2024-03-27 19:00:38 2.36 2.05 4.02% ACET 2024-03-27 20:00:36 0.00 0.00 4.02% 2024-03-28 ACET 2024-03-28 05:00:44 3.47 2.14 4.02% ACET 2024-03-28 07:00:41 2.59 2.14 4.02% ACET 2024-03-28 08:00:37 2.39 2.14 4.02% ACET 2024-03-28 09:00:40 2.59 1.92 4.02% ACET 2024-03-28 10:00:32 2.35 2.34 0.89% ACET 2024-03-28 11:00:45 2.36 2.35 1.34% ACET 2024-03-28 12:00:45 2.39 2.38 2.23% ACET 2024-03-28 13:00:40 2.37 2.36 1.34% ACET 2024-03-28 14:00:37 2.34 2.33 0.00% ACET 2024-03-28 15:00:39 2.35 2.34 0.89% ACET 2024-03-28 16:00:45 2.38 2.30 0.89% ACET 2024-03-28 17:00:34 2.35 2.31 0.86% ACET 2024-03-28 19:00:43 2.44 2.31 0.86% ACET 2024-03-28 20:00:36 0.00 0.00 0.86%