$ACET: Adicet Bio, Inc. - Common Stock
| |
2022-10-27
| | ACET | 2022-10-27 12:00:47 | | 16.54 | 16.49 | -2.27% | | ACET | 2022-10-27 13:00:14 | | 16.48 | 16.44 | -2.95% | | ACET | 2022-10-27 14:00:33 | | 16.54 | 16.51 | -2.40% | | ACET | 2022-10-27 15:00:10 | | 16.33 | 16.29 | -3.69% | | ACET | 2022-10-27 16:00:17 | | 18.50 | 0.00 | -0.49% | | ACET | 2022-10-27 17:00:10 | | 18.50 | 0.00 | -7.16% | | ACET | 2022-10-27 20:00:39 | | 0.00 | 0.00 | -7.16% | 2022-10-28
| | ACET | 2022-10-28 05:00:18 | | 18.28 | 14.33 | -7.16% | | ACET | 2022-10-28 10:00:48 | | 16.41 | 16.32 | 0.41% | | ACET | 2022-10-28 11:00:25 | | 16.56 | 16.51 | 1.83% | | ACET | 2022-10-28 12:00:52 | | 16.68 | 16.66 | 2.72% | | ACET | 2022-10-28 13:00:31 | | 16.76 | 16.72 | 3.31% | | ACET | 2022-10-28 14:00:37 | | 16.70 | 16.68 | 2.84% | | ACET | 2022-10-28 15:00:43 | | 16.85 | 16.83 | 3.73% | | ACET | 2022-10-28 16:00:19 | | 18.50 | 17.19 | 1.66% | | ACET | 2022-10-28 17:00:34 | | 18.50 | 0.00 | 1.73% | | ACET | 2022-10-28 20:00:49 | | 0.00 | 0.00 | 1.73% | 2022-10-31
| | ACET | 2022-10-31 05:00:12 | | 18.28 | 14.33 | 1.73% | | ACET | 2022-10-31 07:00:06 | | 18.28 | 15.76 | 1.73% | | ACET | 2022-10-31 10:00:29 | | 16.88 | 16.81 | -2.65% | | ACET | 2022-10-31 11:00:08 | | 16.91 | 16.83 | -1.79% | | ACET | 2022-10-31 12:00:10 | | 16.50 | 16.42 | -4.32% | | ACET | 2022-10-31 13:00:34 | | 16.76 | 16.71 | -2.72% | | ACET | 2022-10-31 14:00:51 | | 16.63 | 16.59 | -3.58% | | ACET | 2022-10-31 15:00:54 | | 16.87 | 16.81 | -2.16% | | ACET | 2022-10-31 16:00:08 | | 17.14 | 15.07 | 1.79% | | ACET | 2022-10-31 17:00:56 | | 18.50 | 0.00 | -1.22% | | ACET | 2022-10-31 20:00:06 | | 0.00 | 0.00 | -1.22% | 2022-11-01
| | ACET | 2022-11-01 05:00:45 | | 18.28 | 14.33 | -1.22% | | ACET | 2022-11-01 08:00:36 | | 17.57 | 14.33 | -1.22% | | ACET | 2022-11-01 09:00:58 | | 17.57 | 14.81 | -1.22% | | ACET | 2022-11-01 10:00:05 | | 16.96 | 16.83 | 2.50% | | ACET | 2022-11-01 11:00:51 | | 17.06 | 17.01 | 3.14% | | ACET | 2022-11-01 12:00:15 | | 17.06 | 17.02 | 2.85% | | ACET | 2022-11-01 13:00:34 | | 17.15 | 17.12 | 3.72% | | ACET | 2022-11-01 14:00:25 | | 17.07 | 17.03 | 3.14% | | ACET | 2022-11-01 15:00:08 | | 17.10 | 17.07 | 3.55% | | ACET | 2022-11-01 16:00:19 | | 17.30 | 15.81 | -1.16% | | ACET | 2022-11-01 17:00:36 | | 17.30 | 15.81 | -1.21% | | ACET | 2022-11-01 18:00:44 | | 17.49 | 15.81 | -1.21% | | ACET | 2022-11-01 19:00:38 | | 17.49 | 0.00 | -1.21% | | ACET | 2022-11-01 20:00:27 | | 0.00 | 0.00 | -1.21% | 2022-11-02
| | ACET | 2022-11-02 05:00:09 | | 18.28 | 15.75 | -1.21% | | ACET | 2022-11-02 09:00:09 | | 18.28 | 16.15 | -1.21% | | ACET | 2022-11-02 10:00:39 | | 17.34 | 17.22 | 1.82% | | ACET | 2022-11-02 11:00:07 | | 17.33 | 17.30 | 1.94% | | ACET | 2022-11-02 12:00:09 | | 17.08 | 17.05 | 0.36% | | ACET | 2022-11-02 13:00:10 | | 17.25 | 17.20 | 1.46% | | ACET | 2022-11-02 14:00:07 | | 17.39 | 17.31 | 2.06% | | ACET | 2022-11-02 15:00:35 | | 17.24 | 17.15 | 1.27% | | ACET | 2022-11-02 16:00:07 | | 17.27 | 17.26 | 1.70% | | ACET | 2022-11-02 17:00:07 | | 18.27 | 16.00 | 4.53% | | ACET | 2022-11-02 20:00:18 | | 0.00 | 0.00 | 4.53% | 2022-11-03
| | ACET | 2022-11-03 07:00:25 | | 18.50 | 15.43 | 4.53% | | ACET | 2022-11-03 10:00:20 | | 17.63 | 17.49 | 1.77% | | ACET | 2022-11-03 11:00:05 | | 17.77 | 17.74 | 3.00% | | ACET | 2022-11-03 12:00:34 | | 17.77 | 17.73 | 2.94% | | ACET | 2022-11-03 13:00:20 | | 18.18 | 18.14 | 5.30% | | ACET | 2022-11-03 14:00:06 | | 17.76 | 17.72 | 2.83% | | ACET | 2022-11-03 15:00:27 | | 17.99 | 17.96 | 4.24% | | ACET | 2022-11-03 16:00:50 | | 18.27 | 15.30 | 6.83% | | ACET | 2022-11-03 17:00:05 | | 18.27 | 15.30 | 6.72% | | ACET | 2022-11-03 20:00:17 | | 0.00 | 0.00 | 6.72% | 2022-11-04
| | ACET | 2022-11-04 07:00:56 | | 18.50 | 16.21 | 6.72% | | ACET | 2022-11-04 09:00:16 | | 18.50 | 16.39 | 6.72% | | ACET | 2022-11-04 10:00:38 | | 18.44 | 18.28 | 1.51% | | ACET | 2022-11-04 11:00:25 | | 18.82 | 18.73 | 3.71% | | ACET | 2022-11-04 12:00:20 | | 18.49 | 18.44 | 1.68% | | ACET | 2022-11-04 13:00:30 | | 18.43 | 18.38 | 1.39% | | ACET | 2022-11-04 14:00:18 | | 17.59 | 17.55 | -3.30% | | ACET | 2022-11-04 15:00:34 | | 17.60 | 17.57 | -3.36% | | ACET | 2022-11-04 16:00:38 | | 19.06 | 14.00 | 3.53% | | ACET | 2022-11-04 17:00:38 | | 19.06 | 14.00 | 3.36% | | ACET | 2022-11-04 18:00:19 | | 19.50 | 14.00 | 3.36% | | ACET | 2022-11-04 19:00:08 | | 19.50 | 14.00 | 3.53% | | ACET | 2022-11-04 20:00:10 | | 0.00 | 0.00 | 3.53% | | ACET | 2022-11-04 21:00:12 | | 0.00 | 0.00 | 3.36% | 2022-11-07
| | ACET | 2022-11-07 08:00:39 | | 20.37 | 15.60 | 3.36% | | ACET | 2022-11-07 10:00:11 | | 20.37 | 16.24 | 3.36% | | ACET | 2022-11-07 11:00:05 | | 18.42 | 18.29 | 3.03% | | ACET | 2022-11-07 12:00:36 | | 18.93 | 18.86 | 5.95% | | ACET | 2022-11-07 13:00:18 | | 18.99 | 18.91 | 5.95% | | ACET | 2022-11-07 14:00:53 | | 19.00 | 18.95 | 6.12% | | ACET | 2022-11-07 15:00:32 | | 19.13 | 19.09 | 6.78% | | ACET | 2022-11-07 16:00:07 | | 19.03 | 18.99 | 6.23% | | ACET | 2022-11-07 17:00:14 | | 19.50 | 11.07 | 5.56% | | ACET | 2022-11-07 18:00:08 | | 19.50 | 0.00 | 9.01% | | ACET | 2022-11-07 19:00:45 | | 19.50 | 0.00 | 8.87% | | ACET | 2022-11-07 22:00:50 | | 0.00 | 0.00 | 9.01% | 2022-11-08
| | ACET | 2022-11-08 08:00:12 | | 28.07 | 0.00 | 9.01% | | ACET | 2022-11-08 09:00:32 | | 19.50 | 11.46 | 9.01% | | ACET | 2022-11-08 11:00:10 | | 19.40 | 19.26 | 1.01% | | ACET | 2022-11-08 12:00:06 | | 19.52 | 19.45 | 1.85% | | ACET | 2022-11-08 13:00:58 | | 19.42 | 19.37 | 1.23% | | ACET | 2022-11-08 14:00:51 | | 19.36 | 19.30 | 1.06% | | ACET | 2022-11-08 15:00:20 | | 19.27 | 19.21 | 0.28% | | ACET | 2022-11-08 16:00:22 | | 19.03 | 18.99 | -0.67% | | ACET | 2022-11-08 17:00:05 | | 19.28 | 19.24 | 0.62% | | ACET | 2022-11-08 18:00:35 | | 19.49 | 0.00 | 7.89% | | ACET | 2022-11-08 19:00:32 | | 20.09 | 0.00 | 7.36% | | ACET | 2022-11-08 22:00:32 | | 0.00 | 0.00 | 7.36% | 2022-11-09
| | ACET | 2022-11-09 08:00:14 | | 22.15 | 11.46 | 7.36% | | ACET | 2022-11-09 09:00:17 | | 20.34 | 11.46 | 7.36% | | ACET | 2022-11-09 10:00:28 | | 19.50 | 11.46 | 7.36% | | ACET | 2022-11-09 11:00:18 | | 19.39 | 19.12 | 0.78% | | ACET | 2022-11-09 12:00:15 | | 19.18 | 19.09 | -0.52% | | ACET | 2022-11-09 13:00:30 | | 19.45 | 19.34 | 1.15% | | ACET | 2022-11-09 14:00:30 | | 19.37 | 19.33 | 1.04% | | ACET | 2022-11-09 15:00:19 | | 19.55 | 19.52 | 2.04% | | ACET | 2022-11-09 16:00:25 | | 19.60 | 19.57 | 2.14% | | ACET | 2022-11-09 17:00:07 | | 19.62 | 19.44 | 1.98% | | ACET | 2022-11-09 18:00:32 | | 20.10 | 19.10 | 3.13% | | ACET | 2022-11-09 21:01:05 | | 0.00 | 0.00 | 3.13% | | ACET | 2022-11-09 22:00:07 | | 20.10 | 19.10 | 3.13% | 2022-11-10
| | ACET | 2022-11-10 10:00:07 | | 21.00 | 11.40 | 3.13% | | ACET | 2022-11-10 11:00:08 | | 21.00 | 18.52 | 3.13% | | ACET | 2022-11-10 12:00:57 | | 20.32 | 20.24 | 5.74% | | ACET | 2022-11-10 13:00:36 | | 20.79 | 20.74 | 8.40% | | ACET | 2022-11-10 14:00:07 | | 20.50 | 20.46 | 6.73% | | ACET | 2022-11-10 15:00:45 | | 20.12 | 20.10 | 4.91% | | ACET | 2022-11-10 16:00:39 | | 20.79 | 20.75 | 8.40% | | ACET | 2022-11-10 17:00:17 | | 26.40 | 0.00 | 8.46% | | ACET | 2022-11-10 21:01:18 | | 0.00 | 0.00 | 8.46% | | ACET | 2022-11-10 22:00:10 | | 26.40 | 0.00 | 8.30% | 2022-11-11
| | ACET | 2022-11-11 09:00:20 | | 21.20 | 0.00 | 8.30% | | ACET | 2022-11-11 10:00:30 | | 21.20 | 17.10 | 8.30% | | ACET | 2022-11-11 11:00:51 | | 21.25 | 21.12 | 8.40% | | ACET | 2022-11-11 12:00:17 | | 21.33 | 21.23 | 8.76% | | ACET | 2022-11-11 13:00:07 | | 20.98 | 20.91 | 7.48% | | ACET | 2022-11-11 14:00:43 | | 21.04 | 21.01 | 7.74% | | ACET | 2022-11-11 15:00:08 | | 21.27 | 21.22 | 8.81% | | ACET | 2022-11-11 16:00:05 | | 21.74 | 21.69 | 11.12% | | ACET | 2022-11-11 17:00:21 | | 22.00 | 0.00 | 10.81% | | ACET | 2022-11-11 20:00:13 | | 22.00 | 13.19 | 10.81% | 2022-11-14
| | ACET | 2022-11-14 00:00:47 | | 0.00 | 0.00 | 10.81% | | ACET | 2022-11-14 06:00:45 | | 26.40 | 21.03 | 10.81% | | ACET | 2022-11-14 11:00:07 | | 21.35 | 21.13 | 2.10% | | ACET | 2022-11-14 12:00:23 | | 20.49 | 20.41 | -1.79% | | ACET | 2022-11-14 13:00:58 | | 21.03 | 20.98 | 1.23% | | ACET | 2022-11-14 14:00:25 | | 21.22 | 21.17 | 2.10% | | ACET | 2022-11-14 15:00:43 | | 20.92 | 20.88 | 0.67% | | ACET | 2022-11-14 16:00:36 | | 20.81 | 20.76 | 0.00% | | ACET | 2022-11-14 17:00:12 | | 22.00 | 16.60 | 6.25% | | ACET | 2022-11-14 18:00:14 | | 22.00 | 0.00 | 5.87% | | ACET | 2022-11-14 22:00:31 | | 0.00 | 0.00 | 5.87% | 2022-11-15
| | ACET | 2022-11-15 10:00:42 | | 26.46 | 19.00 | 5.87% | | ACET | 2022-11-15 11:00:31 | | 20.77 | 20.61 | -0.29% | | ACET | 2022-11-15 12:00:08 | | 20.55 | 20.47 | -1.30% | | ACET | 2022-11-15 13:00:47 | | 20.47 | 20.41 | -1.49% | | ACET | 2022-11-15 14:00:47 | | 20.63 | 20.57 | -0.58% | | ACET | 2022-11-15 15:00:38 | | 20.35 | 20.33 | -1.92% | | ACET | 2022-11-15 16:00:09 | | 20.52 | 20.49 | -1.15% | | ACET | 2022-11-15 17:00:20 | | 22.00 | 0.00 | -2.12% | 2022-11-16
| | ACET | 2022-11-16 06:00:28 | | 20.34 | 0.00 | -2.12% | | ACET | 2022-11-16 11:00:43 | | 19.88 | 19.74 | -4.28% | | ACET | 2022-11-16 12:00:15 | | 19.04 | 18.97 | -8.52% | | ACET | 2022-11-16 13:00:59 | | 18.79 | 18.74 | -9.58% | | ACET | 2022-11-16 14:00:40 | | 18.65 | 18.59 | -10.15% | | ACET | 2022-11-16 15:00:07 | | 18.49 | 18.45 | -10.97% | | ACET | 2022-11-16 16:00:26 | | 18.24 | 18.16 | -12.22% | | ACET | 2022-11-16 17:00:54 | | 20.34 | 16.80 | -15.93% | | ACET | 2022-11-16 18:00:39 | | 17.98 | 16.80 | -15.93% | | ACET | 2022-11-16 19:00:05 | | 17.98 | 16.80 | -15.96% | | ACET | 2022-11-16 22:00:14 | | 17.98 | 16.80 | -16.27% | 2022-11-17
| | ACET | 2022-11-17 10:00:17 | | 22.05 | 15.96 | -16.27% | | ACET | 2022-11-17 11:00:54 | | 16.95 | 16.86 | -17.11% | | ACET | 2022-11-17 12:00:30 | | 16.62 | 16.61 | -18.34% | | ACET | 2022-11-17 13:00:44 | | 16.22 | 16.18 | -20.40% | | ACET | 2022-11-17 14:00:07 | | 16.27 | 16.24 | -20.11% | | ACET | 2022-11-17 15:00:43 | | 16.54 | 16.50 | -18.83% | | ACET | 2022-11-17 16:00:27 | | 17.13 | 17.07 | -15.93% | | ACET | 2022-11-17 17:00:44 | | 0.00 | 15.88 | -18.39% | | ACET | 2022-11-17 18:00:30 | | 0.00 | 0.00 | -18.39% | 2022-11-18
| | ACET | 2022-11-18 08:00:38 | | 20.34 | 0.00 | -18.39% | | ACET | 2022-11-18 10:00:21 | | 20.34 | 11.40 | -18.39% | | ACET | 2022-11-18 11:00:35 | | 16.98 | 16.88 | -16.86% | | ACET | 2022-11-18 12:00:08 | | 16.98 | 16.94 | -16.67% | | ACET | 2022-11-18 13:00:38 | | 17.05 | 17.02 | -16.22% | | ACET | 2022-11-18 14:00:07 | | 17.14 | 17.09 | -15.88% | | ACET | 2022-11-18 15:00:07 | | 17.29 | 17.26 | -15.04% | | ACET | 2022-11-18 16:00:32 | | 17.58 | 17.54 | -13.77% | | ACET | 2022-11-18 17:00:41 | | 20.00 | 17.06 | -15.59% | | ACET | 2022-11-18 19:00:11 | | 20.00 | 17.42 | -15.28% | | ACET | 2022-11-18 22:00:55 | | 0.00 | 0.00 | -15.59% | 2022-11-21
| | ACET | 2022-11-21 00:00:39 | | 0.00 | 0.00 | -15.28% | | ACET | 2022-11-21 08:00:50 | | 20.34 | 0.00 | -15.28% | | ACET | 2022-11-21 10:00:23 | | 20.34 | 16.24 | -15.28% | | ACET | 2022-11-21 11:00:17 | | 17.10 | 17.04 | -15.77% | | ACET | 2022-11-21 12:00:10 | | 16.86 | 16.81 | -16.92% | | ACET | 2022-11-21 13:00:08 | | 17.22 | 17.14 | -15.09% | | ACET | 2022-11-21 14:00:05 | | 17.59 | 17.52 | -13.26% | | ACET | 2022-11-21 15:00:13 | | 17.28 | 17.21 | -14.90% | | ACET | 2022-11-21 16:00:30 | | 17.25 | 17.22 | -15.00% | | ACET | 2022-11-21 17:00:32 | | 20.34 | 0.00 | -16.59% | | ACET | 2022-11-21 18:00:14 | | 20.34 | 0.00 | -19.58% | | ACET | 2022-11-21 21:01:18 | | 0.00 | 0.00 | -19.58% | 2022-11-22
| | ACET | 2022-11-22 08:00:18 | | 20.34 | 0.00 | -19.58% | | ACET | 2022-11-22 10:00:32 | | 20.34 | 11.40 | -19.58% | | ACET | 2022-11-22 11:00:40 | | 17.62 | 17.48 | 1.59% | | ACET | 2022-11-22 12:00:06 | | 17.72 | 17.63 | 2.11% | | ACET | 2022-11-22 13:00:16 | | 17.90 | 17.86 | 3.24% | | ACET | 2022-11-22 14:00:48 | | 17.56 | 17.47 | 1.14% | | ACET | 2022-11-22 15:00:52 | | 17.43 | 17.40 | 0.74% | | ACET | 2022-11-22 16:00:35 | | 17.48 | 17.45 | 1.02% | | ACET | 2022-11-22 17:00:39 | | 19.50 | 13.61 | 0.80% | | ACET | 2022-11-22 19:00:28 | | 19.50 | 13.61 | 0.81% | | ACET | 2022-11-22 21:01:03 | | 0.00 | 0.00 | 0.81% | | ACET | 2022-11-22 22:00:09 | | 19.50 | 13.61 | 0.81% | 2022-11-23
| | ACET | 2022-11-23 08:00:13 | | 20.34 | 0.00 | 0.81% | | ACET | 2022-11-23 10:00:11 | | 20.34 | 11.40 | 0.81% | | ACET | 2022-11-23 11:00:41 | | 17.98 | 17.80 | 3.47% | | ACET | 2022-11-23 12:00:07 | | 17.57 | 17.51 | 1.39% | | ACET | 2022-11-23 13:00:08 | | 17.26 | 17.25 | -0.29% | | ACET | 2022-11-23 14:00:32 | | 17.30 | 17.27 | -0.06% | | ACET | 2022-11-23 15:00:18 | | 17.41 | 17.37 | 0.46% | | ACET | 2022-11-23 16:00:40 | | 17.41 | 17.39 | 0.58% | | ACET | 2022-11-23 17:00:29 | | 19.50 | 0.00 | -0.58% | 2022-11-24
| | ACET | 2022-11-24 11:00:16 | | 0.00 | 0.00 | -0.58% | 2022-11-25
| | ACET | 2022-11-25 10:00:44 | | 22.05 | 16.51 | -0.58% | | ACET | 2022-11-25 11:00:11 | | 17.13 | 17.00 | -1.62% | | ACET | 2022-11-25 12:00:17 | | 16.83 | 16.76 | -3.01% | | ACET | 2022-11-25 13:00:18 | | 16.72 | 16.68 | -3.47% | | ACET | 2022-11-25 14:00:28 | | 18.23 | 16.18 | -0.87% | | ACET | 2022-11-25 15:00:11 | | 18.67 | 15.98 | -0.87% | | ACET | 2022-11-25 17:00:20 | | 19.50 | 13.19 | -0.87% | | ACET | 2022-11-25 18:00:31 | | 0.00 | 0.00 | -0.87% |
|