AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.820
+0.070 (2.55%)
Apr 1, 2026, 1:29 PM EDT - Market open
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.80 | 2.92 | 2.80 | 2.87 | - | 4.36% | 51,962 |
| Mar 31, 2026 | 2.61 | 2.77 | 2.59 | 2.75 | 2.75 | 7.42% | 124,009 |
| Mar 30, 2026 | 2.77 | 2.80 | 2.55 | 2.56 | 2.56 | -5.19% | 291,667 |
| Mar 27, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | 2.70 | -6.57% | 260,545 |
| Mar 26, 2026 | 2.90 | 2.99 | 2.85 | 2.89 | 2.89 | -1.70% | 146,153 |
| Mar 25, 2026 | 2.92 | 3.08 | 2.88 | 2.94 | 2.94 | 2.80% | 129,254 |
| Mar 24, 2026 | 2.86 | 2.89 | 2.77 | 2.86 | 2.86 | -0.69% | 109,394 |
| Mar 23, 2026 | 2.88 | 3.01 | 2.80 | 2.88 | 2.88 | 1.05% | 122,019 |
| Mar 20, 2026 | 2.92 | 3.20 | 2.84 | 2.85 | 2.85 | -3.39% | 232,833 |
| Mar 19, 2026 | 3.09 | 3.15 | 2.89 | 2.95 | 2.95 | -4.53% | 141,219 |
| Mar 18, 2026 | 3.31 | 3.43 | 3.07 | 3.09 | 3.09 | -6.93% | 220,307 |
| Mar 17, 2026 | 3.14 | 3.33 | 3.12 | 3.32 | 3.32 | 6.07% | 278,061 |
| Mar 16, 2026 | 2.98 | 3.31 | 2.97 | 3.13 | 3.13 | 3.81% | 398,196 |
| Mar 13, 2026 | 2.96 | 3.22 | 2.96 | 3.02 | 3.02 | 0.50% | 255,657 |
| Mar 12, 2026 | 3.03 | 3.26 | 3.00 | 3.00 | 3.00 | -1.96% | 336,297 |
| Mar 11, 2026 | 3.02 | 3.07 | 2.94 | 3.06 | 3.06 | 0.66% | 327,760 |
| Mar 10, 2026 | 2.88 | 3.10 | 2.81 | 3.04 | 3.04 | 6.29% | 295,597 |
| Mar 9, 2026 | 2.76 | 2.91 | 2.76 | 2.86 | 2.86 | 2.51% | 221,086 |
| Mar 6, 2026 | 2.73 | 2.82 | 2.66 | 2.79 | 2.79 | 2.20% | 210,991 |
| Mar 5, 2026 | 2.76 | 2.85 | 2.65 | 2.73 | 2.73 | -3.87% | 274,035 |
| Mar 4, 2026 | 2.88 | 2.92 | 2.66 | 2.84 | 2.84 | -2.41% | 616,744 |
| Mar 3, 2026 | 2.80 | 2.92 | 2.69 | 2.91 | 2.91 | 1.04% | 471,256 |
| Mar 2, 2026 | 2.83 | 2.91 | 2.75 | 2.88 | 2.88 | -1.71% | 333,934 |
| Feb 27, 2026 | 2.93 | 2.99 | 2.85 | 2.93 | 2.93 | -1.01% | 237,192 |
| Feb 26, 2026 | 2.75 | 2.98 | 2.66 | 2.96 | 2.96 | 7.25% | 279,496 |
| Feb 25, 2026 | 2.75 | 2.83 | 2.67 | 2.76 | 2.76 | 1.47% | 197,825 |
| Feb 24, 2026 | 2.55 | 2.73 | 2.44 | 2.72 | 2.72 | 7.51% | 233,671 |
| Feb 23, 2026 | 2.52 | 2.57 | 2.45 | 2.53 | 2.53 | 0.40% | 715,907 |
| Feb 20, 2026 | 2.53 | 2.59 | 2.50 | 2.52 | 2.52 | -0.40% | 279,751 |
| Feb 19, 2026 | 2.63 | 2.63 | 2.50 | 2.53 | 2.53 | -3.44% | 502,596 |
| Feb 18, 2026 | 2.63 | 2.75 | 2.45 | 2.62 | 2.62 | -9.97% | 780,675 |
| Feb 17, 2026 | 2.97 | 2.97 | 2.80 | 2.91 | 2.91 | -2.68% | 188,150 |
| Feb 13, 2026 | 2.97 | 3.03 | 2.92 | 2.99 | 2.99 | 2.05% | 145,781 |
| Feb 12, 2026 | 3.03 | 3.04 | 2.88 | 2.93 | 2.93 | -3.30% | 247,370 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.88 | 3.03 | 3.03 | -0.98% | 229,260 |
| Feb 10, 2026 | 3.09 | 3.14 | 3.02 | 3.06 | 3.06 | -1.61% | 191,740 |
| Feb 9, 2026 | 3.19 | 3.19 | 2.97 | 3.11 | 3.11 | -0.96% | 182,927 |
| Feb 6, 2026 | 2.98 | 3.16 | 2.96 | 3.14 | 3.14 | 6.08% | 315,928 |
| Feb 5, 2026 | 3.03 | 3.19 | 2.95 | 2.96 | 2.96 | -3.27% | 419,148 |
| Feb 4, 2026 | 3.33 | 3.36 | 3.01 | 3.06 | 3.06 | -8.38% | 368,657 |
| Feb 3, 2026 | 3.29 | 3.41 | 3.23 | 3.34 | 3.34 | 2.14% | 256,803 |
| Feb 2, 2026 | 3.21 | 3.35 | 3.19 | 3.27 | 3.27 | 2.51% | 147,703 |
| Jan 30, 2026 | 3.34 | 3.43 | 3.17 | 3.19 | 3.19 | -6.18% | 250,639 |
| Jan 29, 2026 | 3.45 | 3.45 | 3.31 | 3.40 | 3.40 | -2.02% | 169,839 |
| Jan 28, 2026 | 3.57 | 3.58 | 3.41 | 3.47 | 3.47 | -1.98% | 256,069 |
| Jan 27, 2026 | 3.51 | 3.59 | 3.42 | 3.54 | 3.54 | 1.72% | 253,962 |
| Jan 26, 2026 | 3.68 | 3.75 | 3.45 | 3.48 | 3.48 | -5.95% | 222,680 |
| Jan 23, 2026 | 3.62 | 3.90 | 3.54 | 3.70 | 3.70 | 1.93% | 573,743 |
| Jan 22, 2026 | 3.46 | 3.69 | 3.32 | 3.63 | 3.63 | 6.76% | 420,837 |
| Jan 21, 2026 | 3.35 | 3.44 | 3.24 | 3.40 | 3.40 | 2.41% | 264,553 |