AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.070
+0.010 (0.49%)
At close: Jul 17, 2025, 4:00 PM
2.110
+0.040 (1.93%)
After-hours: Jul 17, 2025, 5:26 PM EDT
AC Immune Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | - | 0.97% | 129,815 |
Jul 16, 2025 | 2.05 | 2.09 | 2.00 | 2.06 | 2.06 | 0.49% | 123,762 |
Jul 15, 2025 | 2.13 | 2.14 | 2.02 | 2.05 | 2.05 | -1.44% | 123,336 |
Jul 14, 2025 | 2.04 | 2.13 | 2.03 | 2.08 | 2.08 | 1.96% | 52,678 |
Jul 11, 2025 | 2.09 | 2.11 | 2.03 | 2.04 | 2.04 | -3.32% | 86,216 |
Jul 10, 2025 | 2.07 | 2.15 | 2.05 | 2.11 | 2.11 | 1.44% | 123,270 |
Jul 9, 2025 | 2.11 | 2.11 | 2.01 | 2.08 | 2.08 | 0.48% | 83,914 |
Jul 8, 2025 | 1.99 | 2.07 | 1.97 | 2.07 | 2.07 | 4.02% | 122,794 |
Jul 7, 2025 | 2.08 | 2.08 | 1.94 | 1.99 | 1.99 | -3.86% | 150,325 |
Jul 3, 2025 | 2.00 | 2.07 | 1.96 | 2.07 | 2.07 | 2.48% | 113,290 |
Jul 2, 2025 | 1.97 | 2.07 | 1.97 | 2.02 | 2.02 | 2.02% | 108,132 |
Jul 1, 2025 | 2.03 | 2.08 | 1.65 | 1.98 | 1.98 | -2.46% | 293,883 |
Jun 30, 2025 | 2.05 | 2.17 | 1.99 | 2.03 | 2.03 | 1.00% | 106,882 |
Jun 27, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -3.83% | 129,670 |
Jun 26, 2025 | 2.06 | 2.15 | 2.02 | 2.09 | 2.09 | 0.97% | 73,099 |
Jun 25, 2025 | 2.14 | 2.19 | 2.01 | 2.07 | 2.07 | -1.66% | 148,501 |
Jun 24, 2025 | 1.87 | 2.15 | 1.87 | 2.11 | 2.11 | 15.03% | 249,502 |
Jun 23, 2025 | 1.88 | 1.96 | 1.79 | 1.83 | 1.83 | -2.66% | 76,090 |
Jun 20, 2025 | 1.96 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 88,062 |
Jun 18, 2025 | 1.93 | 2.10 | 1.83 | 1.98 | 1.98 | 3.13% | 209,467 |
Jun 17, 2025 | 1.94 | 1.99 | 1.90 | 1.92 | 1.92 | -1.03% | 61,128 |
Jun 16, 2025 | 1.95 | 1.96 | 1.83 | 1.94 | 1.94 | -0.51% | 70,545 |
Jun 13, 2025 | 2.05 | 2.05 | 1.91 | 1.95 | 1.95 | -5.80% | 134,236 |
Jun 12, 2025 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -2.36% | 67,533 |
Jun 11, 2025 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -3.64% | 66,365 |
Jun 10, 2025 | 2.15 | 2.23 | 2.10 | 2.20 | 2.20 | 4.76% | 140,582 |
Jun 9, 2025 | 2.08 | 2.22 | 2.01 | 2.10 | 2.10 | 2.94% | 155,205 |
Jun 6, 2025 | 1.74 | 2.09 | 1.74 | 2.04 | 2.04 | 17.92% | 428,874 |
Jun 5, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 3.59% | 70,416 |
Jun 4, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | 1.21% | 84,637 |
Jun 3, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 0.30% | 103,947 |
Jun 2, 2025 | 1.70 | 1.82 | 1.64 | 1.65 | 1.65 | -3.80% | 128,402 |
May 30, 2025 | 1.69 | 1.74 | 1.66 | 1.71 | 1.71 | 0.88% | 73,472 |
May 29, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | 0.89% | 50,593 |
May 28, 2025 | 1.68 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 41,106 |
May 27, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | - | 130,042 |
May 23, 2025 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -0.29% | 68,999 |
May 22, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 2.73% | 147,667 |
May 21, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -5.71% | 157,774 |
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 |