AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
3.140
-0.010 (-0.32%)
At close: Dec 31, 2025, 4:00 PM EST
3.130
-0.010 (-0.32%)
After-hours: Dec 31, 2025, 7:55 PM EST
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.13 | 3.27 | 3.12 | 3.14 | 3.14 | -0.32% | 252,822 |
| Dec 30, 2025 | 3.22 | 3.29 | 3.12 | 3.15 | 3.15 | -3.08% | 163,424 |
| Dec 29, 2025 | 3.14 | 3.30 | 3.14 | 3.25 | 3.25 | 3.83% | 297,980 |
| Dec 26, 2025 | 3.09 | 3.17 | 3.02 | 3.13 | 3.13 | - | 243,061 |
| Dec 24, 2025 | 3.15 | 3.18 | 3.03 | 3.13 | 3.13 | -0.63% | 159,208 |
| Dec 23, 2025 | 3.17 | 3.21 | 3.08 | 3.15 | 3.15 | -0.94% | 278,123 |
| Dec 22, 2025 | 3.08 | 3.20 | 3.03 | 3.18 | 3.18 | 4.95% | 290,113 |
| Dec 19, 2025 | 2.97 | 3.06 | 2.94 | 3.03 | 3.03 | 2.71% | 268,432 |
| Dec 18, 2025 | 2.98 | 3.10 | 2.87 | 2.95 | 2.95 | 0.34% | 359,318 |
| Dec 17, 2025 | 3.29 | 3.32 | 2.90 | 2.94 | 2.94 | -10.64% | 528,226 |
| Dec 16, 2025 | 3.24 | 3.45 | 3.16 | 3.29 | 3.29 | 1.54% | 692,537 |
| Dec 15, 2025 | 3.36 | 3.39 | 3.13 | 3.24 | 3.24 | 2.86% | 973,819 |
| Dec 12, 2025 | 3.43 | 3.80 | 3.12 | 3.15 | 3.15 | -2.17% | 2,707,839 |
| Dec 11, 2025 | 3.17 | 3.60 | 2.56 | 3.22 | 3.22 | 15.41% | 19,953,315 |
| Dec 10, 2025 | 2.57 | 2.83 | 2.54 | 2.79 | 2.79 | 9.84% | 455,792 |
| Dec 9, 2025 | 2.81 | 2.84 | 2.54 | 2.54 | 2.54 | -8.63% | 425,046 |
| Dec 8, 2025 | 2.83 | 2.91 | 2.74 | 2.78 | 2.78 | -0.71% | 264,424 |
| Dec 5, 2025 | 2.95 | 2.99 | 2.79 | 2.80 | 2.80 | -2.78% | 158,362 |
| Dec 4, 2025 | 2.81 | 2.90 | 2.72 | 2.88 | 2.88 | 1.05% | 137,929 |
| Dec 3, 2025 | 2.78 | 2.86 | 2.70 | 2.85 | 2.85 | 2.89% | 279,662 |
| Dec 2, 2025 | 2.74 | 2.93 | 2.66 | 2.77 | 2.77 | 1.09% | 396,948 |
| Dec 1, 2025 | 2.99 | 2.99 | 2.74 | 2.74 | 2.74 | -8.36% | 161,679 |
| Nov 28, 2025 | 2.93 | 3.04 | 2.93 | 2.99 | 2.99 | 2.05% | 53,286 |
| Nov 26, 2025 | 2.93 | 2.99 | 2.82 | 2.93 | 2.93 | 1.03% | 159,758 |
| Nov 25, 2025 | 3.07 | 3.07 | 2.70 | 2.90 | 2.90 | -5.84% | 727,392 |
| Nov 24, 2025 | 3.00 | 3.13 | 2.88 | 3.08 | 3.08 | 2.67% | 146,156 |
| Nov 21, 2025 | 2.93 | 3.00 | 2.89 | 3.00 | 3.00 | 3.09% | 86,162 |
| Nov 20, 2025 | 3.15 | 3.21 | 2.83 | 2.91 | 2.91 | -6.73% | 265,425 |
| Nov 19, 2025 | 3.01 | 3.23 | 3.01 | 3.12 | 3.12 | 2.30% | 129,169 |
| Nov 18, 2025 | 3.08 | 3.16 | 3.01 | 3.05 | 3.05 | -1.61% | 183,124 |
| Nov 17, 2025 | 3.26 | 3.26 | 3.09 | 3.10 | 3.10 | -5.78% | 333,293 |
| Nov 14, 2025 | 3.16 | 3.42 | 3.15 | 3.29 | 3.29 | 1.86% | 155,080 |
| Nov 13, 2025 | 3.26 | 3.38 | 3.23 | 3.23 | 3.23 | -1.52% | 142,050 |
| Nov 12, 2025 | 3.38 | 3.49 | 3.24 | 3.28 | 3.28 | -3.24% | 251,170 |
| Nov 11, 2025 | 3.35 | 3.50 | 3.30 | 3.39 | 3.39 | 1.19% | 159,200 |
| Nov 10, 2025 | 3.35 | 3.50 | 3.31 | 3.35 | 3.35 | 1.52% | 102,510 |
| Nov 7, 2025 | 3.44 | 3.45 | 3.22 | 3.30 | 3.30 | -4.35% | 100,651 |
| Nov 6, 2025 | 3.39 | 3.46 | 3.20 | 3.45 | 3.45 | 0.58% | 223,754 |
| Nov 5, 2025 | 3.28 | 3.65 | 3.20 | 3.43 | 3.43 | 3.94% | 426,529 |
| Nov 4, 2025 | 3.15 | 3.70 | 3.15 | 3.30 | 3.30 | 3.77% | 542,568 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.11 | 3.18 | 3.18 | -5.92% | 236,455 |
| Oct 31, 2025 | 3.44 | 3.79 | 3.21 | 3.38 | 3.38 | - | 411,696 |
| Oct 30, 2025 | 3.75 | 3.88 | 3.38 | 3.38 | 3.38 | -11.98% | 547,766 |
| Oct 29, 2025 | 3.52 | 4.00 | 3.23 | 3.84 | 3.84 | 9.09% | 1,108,024 |
| Oct 28, 2025 | 3.58 | 3.64 | 3.32 | 3.52 | 3.52 | -1.95% | 456,135 |
| Oct 27, 2025 | 3.34 | 3.70 | 3.12 | 3.59 | 3.59 | 10.46% | 807,628 |
| Oct 24, 2025 | 2.81 | 3.30 | 2.75 | 3.25 | 3.25 | 15.66% | 589,347 |
| Oct 23, 2025 | 2.79 | 2.92 | 2.70 | 2.81 | 2.81 | 5.24% | 158,757 |
| Oct 22, 2025 | 2.77 | 2.84 | 2.63 | 2.67 | 2.67 | -4.30% | 276,863 |
| Oct 21, 2025 | 2.98 | 3.04 | 2.77 | 2.79 | 2.79 | -5.42% | 333,826 |