Favourites   Have ideas?  Sign in / Register

$ACET: Adicet Bio, Inc. - Common Stock

+ Medicine, Cancer fight


 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-10-27

ACET 2022-10-27 12:00:4716.54 16.49 -2.27%
ACET 2022-10-27 13:00:1416.48 16.44 -2.95%
ACET 2022-10-27 14:00:3316.54 16.51 -2.40%
ACET 2022-10-27 15:00:1016.33 16.29 -3.69%
ACET 2022-10-27 16:00:1718.50 0.00 -0.49%
ACET 2022-10-27 17:00:1018.50 0.00 -7.16%
ACET 2022-10-27 20:00:390.00 0.00 -7.16%
2022-10-28

ACET 2022-10-28 05:00:1818.28 14.33 -7.16%
ACET 2022-10-28 10:00:4816.41 16.32 0.41%
ACET 2022-10-28 11:00:2516.56 16.51 1.83%
ACET 2022-10-28 12:00:5216.68 16.66 2.72%
ACET 2022-10-28 13:00:3116.76 16.72 3.31%
ACET 2022-10-28 14:00:3716.70 16.68 2.84%
ACET 2022-10-28 15:00:4316.85 16.83 3.73%
ACET 2022-10-28 16:00:1918.50 17.19 1.66%
ACET 2022-10-28 17:00:3418.50 0.00 1.73%
ACET 2022-10-28 20:00:490.00 0.00 1.73%
2022-10-31

ACET 2022-10-31 05:00:1218.28 14.33 1.73%
ACET 2022-10-31 07:00:0618.28 15.76 1.73%
ACET 2022-10-31 10:00:2916.88 16.81 -2.65%
ACET 2022-10-31 11:00:0816.91 16.83 -1.79%
ACET 2022-10-31 12:00:1016.50 16.42 -4.32%
ACET 2022-10-31 13:00:3416.76 16.71 -2.72%
ACET 2022-10-31 14:00:5116.63 16.59 -3.58%
ACET 2022-10-31 15:00:5416.87 16.81 -2.16%
ACET 2022-10-31 16:00:0817.14 15.07 1.79%
ACET 2022-10-31 17:00:5618.50 0.00 -1.22%
ACET 2022-10-31 20:00:060.00 0.00 -1.22%
2022-11-01

ACET 2022-11-01 05:00:4518.28 14.33 -1.22%
ACET 2022-11-01 08:00:3617.57 14.33 -1.22%
ACET 2022-11-01 09:00:5817.57 14.81 -1.22%
ACET 2022-11-01 10:00:0516.96 16.83 2.50%
ACET 2022-11-01 11:00:5117.06 17.01 3.14%
ACET 2022-11-01 12:00:1517.06 17.02 2.85%
ACET 2022-11-01 13:00:3417.15 17.12 3.72%
ACET 2022-11-01 14:00:2517.07 17.03 3.14%
ACET 2022-11-01 15:00:0817.10 17.07 3.55%
ACET 2022-11-01 16:00:1917.30 15.81 -1.16%
ACET 2022-11-01 17:00:3617.30 15.81 -1.21%
ACET 2022-11-01 18:00:4417.49 15.81 -1.21%
ACET 2022-11-01 19:00:3817.49 0.00 -1.21%
ACET 2022-11-01 20:00:270.00 0.00 -1.21%
2022-11-02

ACET 2022-11-02 05:00:0918.28 15.75 -1.21%
ACET 2022-11-02 09:00:0918.28 16.15 -1.21%
ACET 2022-11-02 10:00:3917.34 17.22 1.82%
ACET 2022-11-02 11:00:0717.33 17.30 1.94%
ACET 2022-11-02 12:00:0917.08 17.05 0.36%
ACET 2022-11-02 13:00:1017.25 17.20 1.46%
ACET 2022-11-02 14:00:0717.39 17.31 2.06%
ACET 2022-11-02 15:00:3517.24 17.15 1.27%
ACET 2022-11-02 16:00:0717.27 17.26 1.70%
ACET 2022-11-02 17:00:0718.27 16.00 4.53%
ACET 2022-11-02 20:00:180.00 0.00 4.53%
2022-11-03

ACET 2022-11-03 07:00:2518.50 15.43 4.53%
ACET 2022-11-03 10:00:2017.63 17.49 1.77%
ACET 2022-11-03 11:00:0517.77 17.74 3.00%
ACET 2022-11-03 12:00:3417.77 17.73 2.94%
ACET 2022-11-03 13:00:2018.18 18.14 5.30%
ACET 2022-11-03 14:00:0617.76 17.72 2.83%
ACET 2022-11-03 15:00:2717.99 17.96 4.24%
ACET 2022-11-03 16:00:5018.27 15.30 6.83%
ACET 2022-11-03 17:00:0518.27 15.30 6.72%
ACET 2022-11-03 20:00:170.00 0.00 6.72%
2022-11-04

ACET 2022-11-04 07:00:5618.50 16.21 6.72%
ACET 2022-11-04 09:00:1618.50 16.39 6.72%
ACET 2022-11-04 10:00:3818.44 18.28 1.51%
ACET 2022-11-04 11:00:2518.82 18.73 3.71%
ACET 2022-11-04 12:00:2018.49 18.44 1.68%
ACET 2022-11-04 13:00:3018.43 18.38 1.39%
ACET 2022-11-04 14:00:1817.59 17.55 -3.30%
ACET 2022-11-04 15:00:3417.60 17.57 -3.36%
ACET 2022-11-04 16:00:3819.06 14.00 3.53%
ACET 2022-11-04 17:00:3819.06 14.00 3.36%
ACET 2022-11-04 18:00:1919.50 14.00 3.36%
ACET 2022-11-04 19:00:0819.50 14.00 3.53%
ACET 2022-11-04 20:00:100.00 0.00 3.53%
ACET 2022-11-04 21:00:120.00 0.00 3.36%
2022-11-07

ACET 2022-11-07 08:00:3920.37 15.60 3.36%
ACET 2022-11-07 10:00:1120.37 16.24 3.36%
ACET 2022-11-07 11:00:0518.42 18.29 3.03%
ACET 2022-11-07 12:00:3618.93 18.86 5.95%
ACET 2022-11-07 13:00:1818.99 18.91 5.95%
ACET 2022-11-07 14:00:5319.00 18.95 6.12%
ACET 2022-11-07 15:00:3219.13 19.09 6.78%
ACET 2022-11-07 16:00:0719.03 18.99 6.23%
ACET 2022-11-07 17:00:1419.50 11.07 5.56%
ACET 2022-11-07 18:00:0819.50 0.00 9.01%
ACET 2022-11-07 19:00:4519.50 0.00 8.87%
ACET 2022-11-07 22:00:500.00 0.00 9.01%
2022-11-08

ACET 2022-11-08 08:00:1228.07 0.00 9.01%
ACET 2022-11-08 09:00:3219.50 11.46 9.01%
ACET 2022-11-08 11:00:1019.40 19.26 1.01%
ACET 2022-11-08 12:00:0619.52 19.45 1.85%
ACET 2022-11-08 13:00:5819.42 19.37 1.23%
ACET 2022-11-08 14:00:5119.36 19.30 1.06%
ACET 2022-11-08 15:00:2019.27 19.21 0.28%
ACET 2022-11-08 16:00:2219.03 18.99 -0.67%
ACET 2022-11-08 17:00:0519.28 19.24 0.62%
ACET 2022-11-08 18:00:3519.49 0.00 7.89%
ACET 2022-11-08 19:00:3220.09 0.00 7.36%
ACET 2022-11-08 22:00:320.00 0.00 7.36%
2022-11-09

ACET 2022-11-09 08:00:1422.15 11.46 7.36%
ACET 2022-11-09 09:00:1720.34 11.46 7.36%
ACET 2022-11-09 10:00:2819.50 11.46 7.36%
ACET 2022-11-09 11:00:1819.39 19.12 0.78%
ACET 2022-11-09 12:00:1519.18 19.09 -0.52%
ACET 2022-11-09 13:00:3019.45 19.34 1.15%
ACET 2022-11-09 14:00:3019.37 19.33 1.04%
ACET 2022-11-09 15:00:1919.55 19.52 2.04%
ACET 2022-11-09 16:00:2519.60 19.57 2.14%
ACET 2022-11-09 17:00:0719.62 19.44 1.98%
ACET 2022-11-09 18:00:3220.10 19.10 3.13%
ACET 2022-11-09 21:01:050.00 0.00 3.13%
ACET 2022-11-09 22:00:0720.10 19.10 3.13%
2022-11-10

ACET 2022-11-10 10:00:0721.00 11.40 3.13%
ACET 2022-11-10 11:00:0821.00 18.52 3.13%
ACET 2022-11-10 12:00:5720.32 20.24 5.74%
ACET 2022-11-10 13:00:3620.79 20.74 8.40%
ACET 2022-11-10 14:00:0720.50 20.46 6.73%
ACET 2022-11-10 15:00:4520.12 20.10 4.91%
ACET 2022-11-10 16:00:3920.79 20.75 8.40%
ACET 2022-11-10 17:00:1726.40 0.00 8.46%
ACET 2022-11-10 21:01:180.00 0.00 8.46%
ACET 2022-11-10 22:00:1026.40 0.00 8.30%
2022-11-11

ACET 2022-11-11 09:00:2021.20 0.00 8.30%
ACET 2022-11-11 10:00:3021.20 17.10 8.30%
ACET 2022-11-11 11:00:5121.25 21.12 8.40%
ACET 2022-11-11 12:00:1721.33 21.23 8.76%
ACET 2022-11-11 13:00:0720.98 20.91 7.48%
ACET 2022-11-11 14:00:4321.04 21.01 7.74%
ACET 2022-11-11 15:00:0821.27 21.22 8.81%
ACET 2022-11-11 16:00:0521.74 21.69 11.12%
ACET 2022-11-11 17:00:2122.00 0.00 10.81%
ACET 2022-11-11 20:00:1322.00 13.19 10.81%
2022-11-14

ACET 2022-11-14 00:00:470.00 0.00 10.81%
ACET 2022-11-14 06:00:4526.40 21.03 10.81%
ACET 2022-11-14 11:00:0721.35 21.13 2.10%
ACET 2022-11-14 12:00:2320.49 20.41 -1.79%
ACET 2022-11-14 13:00:5821.03 20.98 1.23%
ACET 2022-11-14 14:00:2521.22 21.17 2.10%
ACET 2022-11-14 15:00:4320.92 20.88 0.67%
ACET 2022-11-14 16:00:3620.81 20.76 0.00%
ACET 2022-11-14 17:00:1222.00 16.60 6.25%
ACET 2022-11-14 18:00:1422.00 0.00 5.87%
ACET 2022-11-14 22:00:310.00 0.00 5.87%
2022-11-15

ACET 2022-11-15 10:00:4226.46 19.00 5.87%
ACET 2022-11-15 11:00:3120.77 20.61 -0.29%
ACET 2022-11-15 12:00:0820.55 20.47 -1.30%
ACET 2022-11-15 13:00:4720.47 20.41 -1.49%
ACET 2022-11-15 14:00:4720.63 20.57 -0.58%
ACET 2022-11-15 15:00:3820.35 20.33 -1.92%
ACET 2022-11-15 16:00:0920.52 20.49 -1.15%
ACET 2022-11-15 17:00:2022.00 0.00 -2.12%
2022-11-16

ACET 2022-11-16 06:00:2820.34 0.00 -2.12%
ACET 2022-11-16 11:00:4319.88 19.74 -4.28%
ACET 2022-11-16 12:00:1519.04 18.97 -8.52%
ACET 2022-11-16 13:00:5918.79 18.74 -9.58%
ACET 2022-11-16 14:00:4018.65 18.59 -10.15%
ACET 2022-11-16 15:00:0718.49 18.45 -10.97%
ACET 2022-11-16 16:00:2618.24 18.16 -12.22%
ACET 2022-11-16 17:00:5420.34 16.80 -15.93%
ACET 2022-11-16 18:00:3917.98 16.80 -15.93%
ACET 2022-11-16 19:00:0517.98 16.80 -15.96%
ACET 2022-11-16 22:00:1417.98 16.80 -16.27%
2022-11-17

ACET 2022-11-17 10:00:1722.05 15.96 -16.27%
ACET 2022-11-17 11:00:5416.95 16.86 -17.11%
ACET 2022-11-17 12:00:3016.62 16.61 -18.34%
ACET 2022-11-17 13:00:4416.22 16.18 -20.40%
ACET 2022-11-17 14:00:0716.27 16.24 -20.11%
ACET 2022-11-17 15:00:4316.54 16.50 -18.83%
ACET 2022-11-17 16:00:2717.13 17.07 -15.93%
ACET 2022-11-17 17:00:440.00 15.88 -18.39%
ACET 2022-11-17 18:00:300.00 0.00 -18.39%
2022-11-18

ACET 2022-11-18 08:00:3820.34 0.00 -18.39%
ACET 2022-11-18 10:00:2120.34 11.40 -18.39%
ACET 2022-11-18 11:00:3516.98 16.88 -16.86%
ACET 2022-11-18 12:00:0816.98 16.94 -16.67%
ACET 2022-11-18 13:00:3817.05 17.02 -16.22%
ACET 2022-11-18 14:00:0717.14 17.09 -15.88%
ACET 2022-11-18 15:00:0717.29 17.26 -15.04%
ACET 2022-11-18 16:00:3217.58 17.54 -13.77%
ACET 2022-11-18 17:00:4120.00 17.06 -15.59%
ACET 2022-11-18 19:00:1120.00 17.42 -15.28%
ACET 2022-11-18 22:00:550.00 0.00 -15.59%
2022-11-21

ACET 2022-11-21 00:00:390.00 0.00 -15.28%
ACET 2022-11-21 08:00:5020.34 0.00 -15.28%
ACET 2022-11-21 10:00:2320.34 16.24 -15.28%
ACET 2022-11-21 11:00:1717.10 17.04 -15.77%
ACET 2022-11-21 12:00:1016.86 16.81 -16.92%
ACET 2022-11-21 13:00:0817.22 17.14 -15.09%
ACET 2022-11-21 14:00:0517.59 17.52 -13.26%
ACET 2022-11-21 15:00:1317.28 17.21 -14.90%
ACET 2022-11-21 16:00:3017.25 17.22 -15.00%
ACET 2022-11-21 17:00:3220.34 0.00 -16.59%
ACET 2022-11-21 18:00:1420.34 0.00 -19.58%
ACET 2022-11-21 21:01:180.00 0.00 -19.58%
2022-11-22

ACET 2022-11-22 08:00:1820.34 0.00 -19.58%
ACET 2022-11-22 10:00:3220.34 11.40 -19.58%
ACET 2022-11-22 11:00:4017.62 17.48 1.59%
ACET 2022-11-22 12:00:0617.72 17.63 2.11%
ACET 2022-11-22 13:00:1617.90 17.86 3.24%
ACET 2022-11-22 14:00:4817.56 17.47 1.14%
ACET 2022-11-22 15:00:5217.43 17.40 0.74%
ACET 2022-11-22 16:00:3517.48 17.45 1.02%
ACET 2022-11-22 17:00:3919.50 13.61 0.80%
ACET 2022-11-22 19:00:2819.50 13.61 0.81%
ACET 2022-11-22 21:01:030.00 0.00 0.81%
ACET 2022-11-22 22:00:0919.50 13.61 0.81%
2022-11-23

ACET 2022-11-23 08:00:1320.34 0.00 0.81%
ACET 2022-11-23 10:00:1120.34 11.40 0.81%
ACET 2022-11-23 11:00:4117.98 17.80 3.47%
ACET 2022-11-23 12:00:0717.57 17.51 1.39%
ACET 2022-11-23 13:00:0817.26 17.25 -0.29%
ACET 2022-11-23 14:00:3217.30 17.27 -0.06%
ACET 2022-11-23 15:00:1817.41 17.37 0.46%
ACET 2022-11-23 16:00:4017.41 17.39 0.58%
ACET 2022-11-23 17:00:2919.50 0.00 -0.58%
2022-11-24

ACET 2022-11-24 11:00:160.00 0.00 -0.58%
2022-11-25

ACET 2022-11-25 10:00:4422.05 16.51 -0.58%
ACET 2022-11-25 11:00:1117.13 17.00 -1.62%
ACET 2022-11-25 12:00:1716.83 16.76 -3.01%
ACET 2022-11-25 13:00:1816.72 16.68 -3.47%
ACET 2022-11-25 14:00:2818.23 16.18 -0.87%
ACET 2022-11-25 15:00:1118.67 15.98 -0.87%
ACET 2022-11-25 17:00:2019.50 13.19 -0.87%
ACET 2022-11-25 18:00:310.00 0.00 -0.87%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.