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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20242.973.022.972.972.97-1.33%66,704
Oct 29, 20243.043.042.953.013.010.33%40,257
Oct 28, 20243.053.122.953.003.00-1.64%73,391
Oct 25, 20243.003.092.993.053.051.67%46,247
Oct 24, 20243.083.102.993.003.00-1.32%86,828
Oct 23, 20243.143.232.923.043.04-2.25%136,932
Oct 22, 20243.043.153.023.113.111.30%129,468
Oct 21, 20243.143.243.033.073.07-1.92%123,784
Oct 18, 20243.263.373.063.133.13-2.49%122,281
Oct 17, 20243.213.223.183.213.210.63%54,198
Oct 16, 20243.203.273.173.193.19-0.31%85,546
Oct 15, 20243.193.283.193.203.200.31%60,430
Oct 14, 20243.363.393.133.193.19-3.92%106,413
Oct 11, 20243.303.343.283.323.32-0.60%44,969
Oct 10, 20243.333.393.293.343.34-1.47%51,101
Oct 9, 20243.313.463.313.393.392.42%62,689
Oct 8, 20243.453.453.313.313.31-2.65%21,512
Oct 7, 20243.413.533.353.403.400.59%50,961
Oct 4, 20243.433.503.323.383.38-0.29%72,025
Oct 3, 20243.493.523.323.393.39-2.59%88,707
Oct 2, 20243.743.753.463.483.48-7.20%95,758
Oct 1, 20243.843.843.663.753.75-0.79%120,650
Sep 30, 20243.563.823.543.783.780.80%91,891
Sep 27, 20243.733.933.663.753.751.35%105,305
Sep 26, 20243.693.753.563.703.700.27%52,045
Sep 25, 20243.733.773.573.693.69-0.81%75,886
Sep 24, 20243.763.803.653.723.721.64%82,510
Sep 23, 20243.983.983.523.663.66-0.81%290,608
Sep 20, 20243.703.723.643.693.69-105,285
Sep 19, 20243.773.793.653.693.691.65%132,261
Sep 18, 20243.463.773.463.633.634.91%170,458
Sep 17, 20243.503.503.203.463.465.81%164,722
Sep 16, 20243.203.333.153.273.272.83%79,857
Sep 13, 20243.053.203.053.183.184.26%75,436
Sep 12, 20243.053.052.953.053.05-0.33%64,749
Sep 11, 20243.073.092.993.063.06-0.65%35,383
Sep 10, 20243.063.102.993.083.080.98%73,616
Sep 9, 20242.963.092.923.053.052.01%66,683
Sep 6, 20243.113.122.982.992.99-3.86%101,812
Sep 5, 20243.123.163.103.113.11-0.32%74,451
Sep 4, 20243.073.213.073.123.121.96%54,586
Sep 3, 20243.213.403.063.063.06-5.26%81,046
Aug 30, 20243.233.253.123.233.23-47,240
Aug 29, 20243.213.353.143.233.232.87%54,316
Aug 28, 20243.093.343.043.143.142.61%185,976
Aug 27, 20243.163.163.003.063.06-3.16%51,488
Aug 26, 20243.083.173.023.163.162.60%39,092
Aug 23, 20243.113.193.033.083.080.82%91,264
Aug 22, 20243.313.333.023.063.06-9.08%238,531
Aug 21, 20243.423.443.313.363.36-0.59%67,079
Aug 20, 20243.463.463.353.383.38-0.88%81,784
Aug 19, 20243.373.423.263.413.411.19%98,905
Aug 16, 20243.403.483.363.373.37-0.59%60,579
Aug 15, 20243.303.463.263.393.393.04%154,598
Aug 14, 20243.473.483.263.293.29-5.46%60,520
Aug 13, 20243.503.503.403.483.482.65%68,700
Aug 12, 20243.283.413.233.393.393.35%64,677
Aug 9, 20243.443.443.253.283.28-4.65%69,310
Aug 8, 20243.353.493.313.443.442.99%62,019
Aug 7, 20243.443.633.243.343.34-5.38%156,424
Aug 6, 20243.523.693.393.533.531.15%110,327
Aug 5, 20243.273.513.203.493.49-3.59%142,523
Aug 2, 20243.573.703.513.623.62-5.24%149,392
Aug 1, 20244.094.093.823.823.82-6.60%141,519
Jul 31, 20244.224.263.964.094.09-2.62%219,182
Jul 30, 20244.064.203.984.204.203.70%298,095
Jul 29, 20244.004.063.834.054.053.58%207,926
Jul 26, 20243.954.113.833.913.91-221,073
Jul 25, 20243.684.063.483.913.9110.76%1,061,355
Jul 24, 20243.723.763.473.533.53-4.34%102,094
Jul 23, 20243.723.753.623.693.691.23%93,234
Jul 22, 20243.503.653.463.653.654.74%117,573
Jul 19, 20243.593.593.443.483.48-4.13%88,092
Jul 18, 20243.643.743.563.633.630.83%122,934
Jul 17, 20243.933.993.583.603.60-7.22%228,302
Jul 16, 20243.763.903.763.883.885.15%139,938
Jul 15, 20243.653.793.643.693.691.37%139,729
Jul 12, 20243.543.683.533.643.642.54%152,261
Jul 11, 20243.453.593.453.553.552.90%163,671
Jul 10, 20243.503.513.423.453.45-1.15%188,524
Jul 9, 20243.503.573.423.493.490.29%175,022
Jul 8, 20243.633.743.483.483.48-3.06%348,051
Jul 5, 20243.843.843.523.593.59-5.77%230,004
Jul 3, 20243.903.953.713.813.81-1.55%726,441
Jul 2, 20243.954.063.813.873.87-2.76%166,221
Jul 1, 20243.904.043.873.983.98-0.25%162,749
Jun 28, 20243.994.163.903.993.990.50%219,477
Jun 27, 20243.934.023.883.973.97-112,511
Jun 26, 20244.014.023.803.973.97-1.00%173,371
Jun 25, 20244.214.373.964.014.01-3.37%204,939
Jun 24, 20244.124.414.104.154.152.47%256,191
Jun 21, 20244.064.134.014.054.05-0.98%692,275
Jun 20, 20244.054.164.004.094.090.49%129,059
Jun 18, 20244.084.204.014.074.07-0.25%235,922
Jun 17, 20244.144.264.004.084.08-4.23%259,784
Jun 14, 20244.594.694.164.264.26-9.94%299,980
Jun 13, 20244.674.834.654.734.731.94%215,355
Jun 12, 20244.604.754.504.644.643.57%192,604
Jun 11, 20244.504.574.454.484.48-0.67%100,447
Jun 10, 20244.894.934.424.514.51-5.45%270,874