AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.970
-0.040 (-1.33%)
Oct 30, 2024, 4:00 PM EDT - Market closed
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 2.97 | 3.02 | 2.97 | 2.97 | 2.97 | -1.33% | 66,704 |
| Oct 29, 2024 | 3.04 | 3.04 | 2.95 | 3.01 | 3.01 | 0.33% | 40,257 |
| Oct 28, 2024 | 3.05 | 3.12 | 2.95 | 3.00 | 3.00 | -1.64% | 73,391 |
| Oct 25, 2024 | 3.00 | 3.09 | 2.99 | 3.05 | 3.05 | 1.67% | 46,247 |
| Oct 24, 2024 | 3.08 | 3.10 | 2.99 | 3.00 | 3.00 | -1.32% | 86,828 |
| Oct 23, 2024 | 3.14 | 3.23 | 2.92 | 3.04 | 3.04 | -2.25% | 136,932 |
| Oct 22, 2024 | 3.04 | 3.15 | 3.02 | 3.11 | 3.11 | 1.30% | 129,468 |
| Oct 21, 2024 | 3.14 | 3.24 | 3.03 | 3.07 | 3.07 | -1.92% | 123,784 |
| Oct 18, 2024 | 3.26 | 3.37 | 3.06 | 3.13 | 3.13 | -2.49% | 122,281 |
| Oct 17, 2024 | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 54,198 |
| Oct 16, 2024 | 3.20 | 3.27 | 3.17 | 3.19 | 3.19 | -0.31% | 85,546 |
| Oct 15, 2024 | 3.19 | 3.28 | 3.19 | 3.20 | 3.20 | 0.31% | 60,430 |
| Oct 14, 2024 | 3.36 | 3.39 | 3.13 | 3.19 | 3.19 | -3.92% | 106,413 |
| Oct 11, 2024 | 3.30 | 3.34 | 3.28 | 3.32 | 3.32 | -0.60% | 44,969 |
| Oct 10, 2024 | 3.33 | 3.39 | 3.29 | 3.34 | 3.34 | -1.47% | 51,101 |
| Oct 9, 2024 | 3.31 | 3.46 | 3.31 | 3.39 | 3.39 | 2.42% | 62,689 |
| Oct 8, 2024 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -2.65% | 21,512 |
| Oct 7, 2024 | 3.41 | 3.53 | 3.35 | 3.40 | 3.40 | 0.59% | 50,961 |
| Oct 4, 2024 | 3.43 | 3.50 | 3.32 | 3.38 | 3.38 | -0.29% | 72,025 |
| Oct 3, 2024 | 3.49 | 3.52 | 3.32 | 3.39 | 3.39 | -2.59% | 88,707 |
| Oct 2, 2024 | 3.74 | 3.75 | 3.46 | 3.48 | 3.48 | -7.20% | 95,758 |
| Oct 1, 2024 | 3.84 | 3.84 | 3.66 | 3.75 | 3.75 | -0.79% | 120,650 |
| Sep 30, 2024 | 3.56 | 3.82 | 3.54 | 3.78 | 3.78 | 0.80% | 91,891 |
| Sep 27, 2024 | 3.73 | 3.93 | 3.66 | 3.75 | 3.75 | 1.35% | 105,305 |
| Sep 26, 2024 | 3.69 | 3.75 | 3.56 | 3.70 | 3.70 | 0.27% | 52,045 |
| Sep 25, 2024 | 3.73 | 3.77 | 3.57 | 3.69 | 3.69 | -0.81% | 75,886 |
| Sep 24, 2024 | 3.76 | 3.80 | 3.65 | 3.72 | 3.72 | 1.64% | 82,510 |
| Sep 23, 2024 | 3.98 | 3.98 | 3.52 | 3.66 | 3.66 | -0.81% | 290,608 |
| Sep 20, 2024 | 3.70 | 3.72 | 3.64 | 3.69 | 3.69 | - | 105,285 |
| Sep 19, 2024 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | 1.65% | 132,261 |
| Sep 18, 2024 | 3.46 | 3.77 | 3.46 | 3.63 | 3.63 | 4.91% | 170,458 |
| Sep 17, 2024 | 3.50 | 3.50 | 3.20 | 3.46 | 3.46 | 5.81% | 164,722 |
| Sep 16, 2024 | 3.20 | 3.33 | 3.15 | 3.27 | 3.27 | 2.83% | 79,857 |
| Sep 13, 2024 | 3.05 | 3.20 | 3.05 | 3.18 | 3.18 | 4.26% | 75,436 |
| Sep 12, 2024 | 3.05 | 3.05 | 2.95 | 3.05 | 3.05 | -0.33% | 64,749 |
| Sep 11, 2024 | 3.07 | 3.09 | 2.99 | 3.06 | 3.06 | -0.65% | 35,383 |
| Sep 10, 2024 | 3.06 | 3.10 | 2.99 | 3.08 | 3.08 | 0.98% | 73,616 |
| Sep 9, 2024 | 2.96 | 3.09 | 2.92 | 3.05 | 3.05 | 2.01% | 66,683 |
| Sep 6, 2024 | 3.11 | 3.12 | 2.98 | 2.99 | 2.99 | -3.86% | 101,812 |
| Sep 5, 2024 | 3.12 | 3.16 | 3.10 | 3.11 | 3.11 | -0.32% | 74,451 |
| Sep 4, 2024 | 3.07 | 3.21 | 3.07 | 3.12 | 3.12 | 1.96% | 54,586 |
| Sep 3, 2024 | 3.21 | 3.40 | 3.06 | 3.06 | 3.06 | -5.26% | 81,046 |
| Aug 30, 2024 | 3.23 | 3.25 | 3.12 | 3.23 | 3.23 | - | 47,240 |
| Aug 29, 2024 | 3.21 | 3.35 | 3.14 | 3.23 | 3.23 | 2.87% | 54,316 |
| Aug 28, 2024 | 3.09 | 3.34 | 3.04 | 3.14 | 3.14 | 2.61% | 185,976 |
| Aug 27, 2024 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -3.16% | 51,488 |
| Aug 26, 2024 | 3.08 | 3.17 | 3.02 | 3.16 | 3.16 | 2.60% | 39,092 |
| Aug 23, 2024 | 3.11 | 3.19 | 3.03 | 3.08 | 3.08 | 0.82% | 91,264 |
| Aug 22, 2024 | 3.31 | 3.33 | 3.02 | 3.06 | 3.06 | -9.08% | 238,531 |
| Aug 21, 2024 | 3.42 | 3.44 | 3.31 | 3.36 | 3.36 | -0.59% | 67,079 |
| Aug 20, 2024 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -0.88% | 81,784 |
| Aug 19, 2024 | 3.37 | 3.42 | 3.26 | 3.41 | 3.41 | 1.19% | 98,905 |
| Aug 16, 2024 | 3.40 | 3.48 | 3.36 | 3.37 | 3.37 | -0.59% | 60,579 |
| Aug 15, 2024 | 3.30 | 3.46 | 3.26 | 3.39 | 3.39 | 3.04% | 154,598 |
| Aug 14, 2024 | 3.47 | 3.48 | 3.26 | 3.29 | 3.29 | -5.46% | 60,520 |
| Aug 13, 2024 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | 2.65% | 68,700 |
| Aug 12, 2024 | 3.28 | 3.41 | 3.23 | 3.39 | 3.39 | 3.35% | 64,677 |
| Aug 9, 2024 | 3.44 | 3.44 | 3.25 | 3.28 | 3.28 | -4.65% | 69,310 |
| Aug 8, 2024 | 3.35 | 3.49 | 3.31 | 3.44 | 3.44 | 2.99% | 62,019 |
| Aug 7, 2024 | 3.44 | 3.63 | 3.24 | 3.34 | 3.34 | -5.38% | 156,424 |
| Aug 6, 2024 | 3.52 | 3.69 | 3.39 | 3.53 | 3.53 | 1.15% | 110,327 |
| Aug 5, 2024 | 3.27 | 3.51 | 3.20 | 3.49 | 3.49 | -3.59% | 142,523 |
| Aug 2, 2024 | 3.57 | 3.70 | 3.51 | 3.62 | 3.62 | -5.24% | 149,392 |
| Aug 1, 2024 | 4.09 | 4.09 | 3.82 | 3.82 | 3.82 | -6.60% | 141,519 |
| Jul 31, 2024 | 4.22 | 4.26 | 3.96 | 4.09 | 4.09 | -2.62% | 219,182 |
| Jul 30, 2024 | 4.06 | 4.20 | 3.98 | 4.20 | 4.20 | 3.70% | 298,095 |
| Jul 29, 2024 | 4.00 | 4.06 | 3.83 | 4.05 | 4.05 | 3.58% | 207,926 |
| Jul 26, 2024 | 3.95 | 4.11 | 3.83 | 3.91 | 3.91 | - | 221,073 |
| Jul 25, 2024 | 3.68 | 4.06 | 3.48 | 3.91 | 3.91 | 10.76% | 1,061,355 |
| Jul 24, 2024 | 3.72 | 3.76 | 3.47 | 3.53 | 3.53 | -4.34% | 102,094 |
| Jul 23, 2024 | 3.72 | 3.75 | 3.62 | 3.69 | 3.69 | 1.23% | 93,234 |
| Jul 22, 2024 | 3.50 | 3.65 | 3.46 | 3.65 | 3.65 | 4.74% | 117,573 |
| Jul 19, 2024 | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | -4.13% | 88,092 |
| Jul 18, 2024 | 3.64 | 3.74 | 3.56 | 3.63 | 3.63 | 0.83% | 122,934 |
| Jul 17, 2024 | 3.93 | 3.99 | 3.58 | 3.60 | 3.60 | -7.22% | 228,302 |
| Jul 16, 2024 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | 5.15% | 139,938 |
| Jul 15, 2024 | 3.65 | 3.79 | 3.64 | 3.69 | 3.69 | 1.37% | 139,729 |
| Jul 12, 2024 | 3.54 | 3.68 | 3.53 | 3.64 | 3.64 | 2.54% | 152,261 |
| Jul 11, 2024 | 3.45 | 3.59 | 3.45 | 3.55 | 3.55 | 2.90% | 163,671 |
| Jul 10, 2024 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | -1.15% | 188,524 |
| Jul 9, 2024 | 3.50 | 3.57 | 3.42 | 3.49 | 3.49 | 0.29% | 175,022 |
| Jul 8, 2024 | 3.63 | 3.74 | 3.48 | 3.48 | 3.48 | -3.06% | 348,051 |
| Jul 5, 2024 | 3.84 | 3.84 | 3.52 | 3.59 | 3.59 | -5.77% | 230,004 |
| Jul 3, 2024 | 3.90 | 3.95 | 3.71 | 3.81 | 3.81 | -1.55% | 726,441 |
| Jul 2, 2024 | 3.95 | 4.06 | 3.81 | 3.87 | 3.87 | -2.76% | 166,221 |
| Jul 1, 2024 | 3.90 | 4.04 | 3.87 | 3.98 | 3.98 | -0.25% | 162,749 |
| Jun 28, 2024 | 3.99 | 4.16 | 3.90 | 3.99 | 3.99 | 0.50% | 219,477 |
| Jun 27, 2024 | 3.93 | 4.02 | 3.88 | 3.97 | 3.97 | - | 112,511 |
| Jun 26, 2024 | 4.01 | 4.02 | 3.80 | 3.97 | 3.97 | -1.00% | 173,371 |
| Jun 25, 2024 | 4.21 | 4.37 | 3.96 | 4.01 | 4.01 | -3.37% | 204,939 |
| Jun 24, 2024 | 4.12 | 4.41 | 4.10 | 4.15 | 4.15 | 2.47% | 256,191 |
| Jun 21, 2024 | 4.06 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 692,275 |
| Jun 20, 2024 | 4.05 | 4.16 | 4.00 | 4.09 | 4.09 | 0.49% | 129,059 |
| Jun 18, 2024 | 4.08 | 4.20 | 4.01 | 4.07 | 4.07 | -0.25% | 235,922 |
| Jun 17, 2024 | 4.14 | 4.26 | 4.00 | 4.08 | 4.08 | -4.23% | 259,784 |
| Jun 14, 2024 | 4.59 | 4.69 | 4.16 | 4.26 | 4.26 | -9.94% | 299,980 |
| Jun 13, 2024 | 4.67 | 4.83 | 4.65 | 4.73 | 4.73 | 1.94% | 215,355 |
| Jun 12, 2024 | 4.60 | 4.75 | 4.50 | 4.64 | 4.64 | 3.57% | 192,604 |
| Jun 11, 2024 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | -0.67% | 100,447 |
| Jun 10, 2024 | 4.89 | 4.93 | 4.42 | 4.51 | 4.51 | -5.45% | 270,874 |