AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.100
-0.070 (-3.23%)
Aug 7, 2025, 4:00 PM - Market closed
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.25 | 2.28 | 2.08 | 2.08 | 2.08 | -4.15% | 135,924 |
| Aug 6, 2025 | 2.40 | 2.40 | 2.10 | 2.17 | 2.17 | -11.43% | 153,531 |
| Aug 5, 2025 | 2.19 | 2.50 | 2.16 | 2.45 | 2.45 | 11.62% | 266,013 |
| Aug 4, 2025 | 2.15 | 2.32 | 2.15 | 2.20 | 2.20 | 3.54% | 165,209 |
| Aug 1, 2025 | 2.10 | 2.20 | 2.05 | 2.12 | 2.12 | -1.85% | 88,622 |
| Jul 31, 2025 | 2.13 | 2.21 | 2.12 | 2.16 | 2.16 | -0.92% | 78,261 |
| Jul 30, 2025 | 2.35 | 2.38 | 2.15 | 2.18 | 2.18 | -7.23% | 148,313 |
| Jul 29, 2025 | 2.40 | 2.44 | 2.26 | 2.35 | 2.35 | -0.84% | 262,633 |
| Jul 28, 2025 | 2.45 | 2.50 | 2.35 | 2.37 | 2.37 | -2.47% | 156,599 |
| Jul 25, 2025 | 2.50 | 2.52 | 2.32 | 2.43 | 2.43 | - | 230,276 |
| Jul 24, 2025 | 2.30 | 2.50 | 2.26 | 2.43 | 2.43 | 3.85% | 356,470 |
| Jul 23, 2025 | 2.34 | 2.41 | 2.26 | 2.34 | 2.34 | 1.30% | 210,629 |
| Jul 22, 2025 | 2.07 | 2.34 | 2.07 | 2.31 | 2.31 | 11.06% | 236,508 |
| Jul 21, 2025 | 2.09 | 2.14 | 2.07 | 2.08 | 2.08 | 0.48% | 108,588 |
| Jul 18, 2025 | 2.05 | 2.14 | 2.02 | 2.07 | 2.07 | - | 122,889 |
| Jul 17, 2025 | 2.05 | 2.15 | 2.05 | 2.07 | 2.07 | 0.49% | 163,418 |
| 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 |