AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.680
-0.020 (-0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.71 | 2.77 | 2.63 | 2.68 | 2.68 | -0.74% | 235,981 |
| Dec 19, 2024 | 2.81 | 2.81 | 2.62 | 2.70 | 2.70 | -2.53% | 266,082 |
| Dec 18, 2024 | 2.93 | 2.93 | 2.71 | 2.77 | 2.77 | -5.78% | 152,300 |
| Dec 17, 2024 | 2.94 | 2.99 | 2.87 | 2.94 | 2.94 | 0.68% | 79,700 |
| Dec 16, 2024 | 2.94 | 3.02 | 2.90 | 2.92 | 2.92 | -1.02% | 87,953 |
| Dec 13, 2024 | 2.95 | 3.00 | 2.91 | 2.95 | 2.95 | -1.34% | 86,948 |
| Dec 12, 2024 | 3.10 | 3.11 | 2.94 | 2.99 | 2.99 | -4.17% | 143,008 |
| Dec 11, 2024 | 3.14 | 3.20 | 3.06 | 3.12 | 3.12 | -0.64% | 124,345 |
| Dec 10, 2024 | 3.14 | 3.21 | 3.11 | 3.14 | 3.14 | - | 59,111 |
| Dec 9, 2024 | 3.18 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 215,436 |
| Dec 6, 2024 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -0.94% | 160,708 |
| Dec 5, 2024 | 3.20 | 3.25 | 3.14 | 3.18 | 3.18 | -0.63% | 178,200 |
| Dec 4, 2024 | 3.22 | 3.23 | 3.10 | 3.20 | 3.20 | -0.31% | 281,800 |
| Dec 3, 2024 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | - | 53,443 |
| Dec 2, 2024 | 3.41 | 3.41 | 3.16 | 3.21 | 3.21 | -5.59% | 191,400 |
| Nov 29, 2024 | 3.40 | 3.41 | 3.35 | 3.40 | 3.40 | 1.19% | 45,800 |
| Nov 27, 2024 | 3.43 | 3.43 | 3.35 | 3.36 | 3.36 | -1.18% | 61,400 |
| Nov 26, 2024 | 3.37 | 3.43 | 3.29 | 3.40 | 3.40 | -0.29% | 82,200 |
| Nov 25, 2024 | 3.43 | 3.48 | 3.38 | 3.41 | 3.41 | 0.89% | 121,400 |
| Nov 22, 2024 | 3.30 | 3.40 | 3.21 | 3.38 | 3.38 | 2.74% | 63,300 |
| Nov 21, 2024 | 3.23 | 3.35 | 3.16 | 3.29 | 3.29 | 1.54% | 66,964 |
| Nov 20, 2024 | 3.27 | 3.41 | 3.22 | 3.24 | 3.24 | -0.92% | 58,636 |
| Nov 19, 2024 | 3.12 | 3.33 | 3.12 | 3.27 | 3.27 | 4.14% | 100,751 |
| Nov 18, 2024 | 3.20 | 3.31 | 3.11 | 3.14 | 3.14 | -1.57% | 84,347 |
| Nov 15, 2024 | 3.53 | 3.55 | 3.13 | 3.19 | 3.19 | -10.14% | 234,200 |
| Nov 14, 2024 | 3.30 | 3.88 | 3.29 | 3.55 | 3.55 | 13.42% | 758,923 |
| Nov 13, 2024 | 3.04 | 3.22 | 3.00 | 3.13 | 3.13 | 2.29% | 88,300 |
| Nov 12, 2024 | 3.11 | 3.17 | 3.00 | 3.06 | 3.06 | -3.47% | 115,700 |
| Nov 11, 2024 | 3.20 | 3.29 | 3.12 | 3.17 | 3.17 | -0.94% | 244,247 |
| Nov 8, 2024 | 3.23 | 3.23 | 3.12 | 3.20 | 3.20 | -2.14% | 74,226 |
| Nov 7, 2024 | 3.15 | 3.28 | 3.11 | 3.27 | 3.27 | 5.83% | 79,988 |
| Nov 6, 2024 | 3.28 | 3.28 | 3.02 | 3.09 | 3.09 | -4.63% | 104,700 |
| Nov 5, 2024 | 3.08 | 3.28 | 3.02 | 3.24 | 3.24 | 10.20% | 143,700 |
| Nov 4, 2024 | 3.00 | 3.09 | 2.89 | 2.94 | 2.94 | -2.00% | 84,100 |
| Nov 1, 2024 | 2.86 | 3.00 | 2.85 | 3.00 | 3.00 | 5.63% | 73,043 |
| Oct 31, 2024 | 2.89 | 2.97 | 2.80 | 2.84 | 2.84 | -4.38% | 97,000 |
| 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% | 40,300 |
| 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% | 129,500 |
| 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% | 122,300 |
| Oct 17, 2024 | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 54,200 |
| 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% | 45,000 |
| 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% | 62,700 |
| 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% | 51,000 |
| 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% | 95,800 |
| Oct 1, 2024 | 3.84 | 3.84 | 3.66 | 3.75 | 3.75 | -0.79% | 120,700 |
| Sep 30, 2024 | 3.56 | 3.82 | 3.54 | 3.78 | 3.78 | 0.80% | 91,900 |
| 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% | 75,900 |
| 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 | - | 105,300 |
| Sep 19, 2024 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | 1.65% | 132,300 |
| Sep 18, 2024 | 3.46 | 3.77 | 3.46 | 3.63 | 3.63 | 4.91% | 170,500 |
| 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% | 79,900 |
| 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% | 35,400 |
| 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% | 66,700 |
| 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% | 54,600 |
| 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% | 186,000 |
| Aug 27, 2024 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -3.16% | 51,500 |
| Aug 26, 2024 | 3.08 | 3.17 | 3.02 | 3.16 | 3.16 | 2.60% | 39,100 |
| Aug 23, 2024 | 3.11 | 3.19 | 3.03 | 3.08 | 3.08 | 0.65% | 91,300 |
| Aug 22, 2024 | 3.31 | 3.33 | 3.02 | 3.06 | 3.06 | -8.93% | 238,531 |
| Aug 21, 2024 | 3.42 | 3.44 | 3.31 | 3.36 | 3.36 | -0.59% | 67,100 |
| Aug 20, 2024 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -0.88% | 81,800 |
| 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% | 154,600 |
| 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% | 64,700 |
| 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% | 149,400 |
| Aug 1, 2024 | 4.09 | 4.09 | 3.82 | 3.82 | 3.82 | -6.60% | 141,519 |