AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
1.750
+0.010 (0.57%)
At close: May 20, 2025, 4:00 PM
1.830
+0.080 (4.57%)
After-hours: May 20, 2025, 5:24 PM EDT
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 119,624 |
| May 19, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 1.75% | 130,563 |
| May 16, 2025 | 1.59 | 1.75 | 1.56 | 1.71 | 1.71 | 8.92% | 90,077 |
| May 15, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 59,920 |
| May 14, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 87,639 |
| May 13, 2025 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -3.68% | 176,204 |
| May 12, 2025 | 1.74 | 1.78 | 1.61 | 1.63 | 1.63 | -2.98% | 207,278 |
| May 9, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 69,059 |
| May 8, 2025 | 1.68 | 1.70 | 1.61 | 1.66 | 1.66 | - | 85,845 |
| May 7, 2025 | 1.62 | 1.71 | 1.61 | 1.66 | 1.66 | 2.47% | 172,857 |
| May 6, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 95,599 |
| May 5, 2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 81,733 |
| May 2, 2025 | 1.70 | 1.79 | 1.69 | 1.72 | 1.72 | 2.99% | 79,588 |
| May 1, 2025 | 1.72 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 137,845 |
| Apr 30, 2025 | 1.70 | 1.76 | 1.55 | 1.73 | 1.73 | 1.76% | 211,398 |
| Apr 29, 2025 | 1.73 | 1.77 | 1.66 | 1.70 | 1.70 | - | 104,854 |
| Apr 28, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.66% | 245,718 |
| Apr 25, 2025 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 112,353 |
| Apr 24, 2025 | 1.60 | 1.68 | 1.58 | 1.66 | 1.66 | 5.06% | 237,766 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.48 | 1.58 | 1.58 | 5.33% | 204,040 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 149,474 |
| Apr 21, 2025 | 1.46 | 1.54 | 1.45 | 1.48 | 1.48 | - | 138,621 |
| Apr 17, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 63,934 |
| Apr 16, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 80,937 |
| Apr 15, 2025 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.66% | 124,508 |
| Apr 14, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -2.56% | 114,630 |
| Apr 11, 2025 | 1.48 | 1.62 | 1.48 | 1.56 | 1.56 | 5.41% | 178,884 |
| Apr 10, 2025 | 1.56 | 1.60 | 1.47 | 1.48 | 1.48 | -3.27% | 155,124 |
| Apr 9, 2025 | 1.47 | 1.60 | 1.43 | 1.53 | 1.53 | 1.32% | 237,981 |
| Apr 8, 2025 | 1.68 | 1.75 | 1.49 | 1.51 | 1.51 | -5.03% | 198,006 |
| Apr 7, 2025 | 1.60 | 1.65 | 1.50 | 1.59 | 1.59 | -4.22% | 379,559 |
| Apr 4, 2025 | 1.75 | 1.79 | 1.64 | 1.66 | 1.66 | -6.21% | 249,245 |
| Apr 3, 2025 | 1.82 | 1.86 | 1.77 | 1.77 | 1.77 | -5.85% | 230,400 |
| Apr 2, 2025 | 1.81 | 1.92 | 1.81 | 1.88 | 1.88 | 4.74% | 283,807 |
| Apr 1, 2025 | 1.85 | 1.94 | 1.77 | 1.80 | 1.80 | -4.01% | 213,612 |
| Mar 31, 2025 | 1.93 | 1.96 | 1.87 | 1.87 | 1.87 | -5.56% | 120,894 |
| Mar 28, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 98,361 |
| Mar 27, 2025 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 148,917 |
| Mar 26, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 159,273 |
| Mar 25, 2025 | 2.15 | 2.15 | 1.97 | 1.98 | 1.98 | -6.60% | 373,918 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.05 | 2.12 | 2.12 | 0.95% | 297,285 |
| Mar 21, 2025 | 2.16 | 2.20 | 2.07 | 2.10 | 2.10 | -2.78% | 177,793 |
| Mar 20, 2025 | 2.19 | 2.25 | 2.16 | 2.16 | 2.16 | -2.70% | 119,008 |
| Mar 19, 2025 | 2.23 | 2.29 | 2.15 | 2.22 | 2.22 | -0.89% | 166,345 |
| Mar 18, 2025 | 2.25 | 2.33 | 2.15 | 2.24 | 2.24 | 1.36% | 195,866 |
| Mar 17, 2025 | 2.30 | 2.32 | 2.19 | 2.21 | 2.21 | -3.49% | 195,916 |
| Mar 14, 2025 | 2.33 | 2.36 | 2.27 | 2.29 | 2.29 | -0.43% | 142,200 |
| Mar 13, 2025 | 2.35 | 2.38 | 2.22 | 2.30 | 2.30 | -0.86% | 164,995 |
| Mar 12, 2025 | 2.25 | 2.34 | 2.21 | 2.32 | 2.32 | 3.11% | 145,929 |
| Mar 11, 2025 | 2.42 | 2.42 | 2.19 | 2.25 | 2.25 | -6.05% | 261,290 |