Skip to main content

AC Immune S.A. (NQ: ACIU )

3.627 -0.063 (-1.72%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.720 3.750 3.620 3.690 93,234 +0.04(+1.23%)
Jul 22, 2024 3.500 3.650 3.460 3.645 117,573 +0.17(+4.74%)
Jul 19, 2024 3.590 3.590 3.440 3.480 88,092 -0.15(-4.13%)
Jul 18, 2024 3.640 3.740 3.560 3.630 122,934 +0.03(+0.83%)
Jul 17, 2024 3.930 3.990 3.582 3.600 228,302 -0.28(-7.22%)
Jul 16, 2024 3.760 3.900 3.760 3.880 139,938 +0.19(+5.15%)
Jul 15, 2024 3.650 3.790 3.638 3.690 139,429 +0.05(+1.37%)
Jul 12, 2024 3.540 3.680 3.530 3.640 152,261 +0.09(+2.54%)
Jul 11, 2024 3.450 3.590 3.450 3.550 163,671 +0.10(+2.90%)
Jul 10, 2024 3.500 3.510 3.420 3.450 188,524 -0.04(-1.15%)
Jul 09, 2024 3.500 3.570 3.420 3.490 175,022 +0.01(+0.29%)
Jul 08, 2024 3.630 3.740 3.480 3.480 348,051 -0.11(-3.06%)
Jul 05, 2024 3.840 3.840 3.520 3.590 230,004 -0.22(-5.77%)
Jul 03, 2024 3.900 3.950 3.710 3.810 726,441 -0.06(-1.55%)
Jul 02, 2024 3.950 4.060 3.810 3.870 166,221 -0.11(-2.76%)
Jul 01, 2024 3.900 4.040 3.870 3.980 162,749 -0.01(-0.25%)
Jun 28, 2024 3.990 4.160 3.900 3.990 219,477 +0.02(+0.50%)
Jun 27, 2024 3.930 4.020 3.880 3.970 112,511 +0.00(+0.00%)
Jun 26, 2024 4.010 4.020 3.800 3.970 173,371 -0.04(-1.00%)
Jun 25, 2024 4.210 4.370 3.960 4.010 204,939 -0.14(-3.37%)
Jun 24, 2024 4.120 4.410 4.100 4.150 255,889 +0.10(+2.47%)
Jun 21, 2024 4.060 4.125 4.010 4.050 692,275 -0.04(-0.98%)
Jun 20, 2024 4.050 4.155 4.000 4.090 129,058 +0.02(+0.49%)
Jun 18, 2024 4.080 4.200 4.010 4.070 235,922 -0.01(-0.25%)
Jun 17, 2024 4.140 4.260 4.000 4.080 259,784 -0.18(-4.23%)
Jun 14, 2024 4.590 4.686 4.160 4.260 299,980 -0.47(-9.94%)
Jun 13, 2024 4.670 4.830 4.650 4.730 215,355 +0.09(+1.94%)
Jun 12, 2024 4.600 4.750 4.500 4.640 192,604 +0.16(+3.57%)
Jun 11, 2024 4.500 4.565 4.447 4.480 100,447 -0.03(-0.67%)
Jun 10, 2024 4.890 4.930 4.420 4.510 270,874 -0.26(-5.45%)
Jun 07, 2024 4.910 4.978 4.730 4.770 317,373 -0.10(-2.05%)
Jun 06, 2024 4.550 4.940 4.550 4.870 975,656 +0.26(+5.64%)
Jun 05, 2024 4.390 4.670 4.300 4.610 322,102 -0.01(-0.22%)
Jun 04, 2024 4.830 4.950 4.540 4.620 414,757 -0.21(-4.35%)
Jun 03, 2024 4.890 4.900 4.590 4.830 531,042 +0.18(+3.87%)
May 31, 2024 4.310 4.780 4.230 4.650 903,234 +0.68(+17.13%)
May 30, 2024 3.760 4.020 3.720 3.970 318,467 +0.30(+8.17%)
May 29, 2024 3.800 3.830 3.620 3.670 196,797 -0.20(-5.17%)
May 28, 2024 3.680 3.930 3.600 3.870 402,904 +0.33(+9.32%)
May 24, 2024 3.560 3.830 3.470 3.540 482,208 -0.03(-0.84%)
May 23, 2024 3.580 3.749 3.480 3.570 597,477 +0.12(+3.48%)
May 22, 2024 3.320 3.620 3.210 3.450 383,977 +0.11(+3.29%)
May 21, 2024 3.190 3.370 3.090 3.340 511,398 +0.18(+5.70%)
May 20, 2024 3.210 3.250 3.050 3.160 324,409 -0.02(-0.63%)
May 17, 2024 3.380 3.400 3.095 3.180 550,828 -0.23(-6.74%)
May 16, 2024 3.500 3.510 3.320 3.410 423,046 -0.10(-2.85%)
May 15, 2024 3.580 3.710 3.390 3.510 1,010,091 -0.07(-1.96%)
May 14, 2024 3.170 3.720 3.170 3.580 3,733,342 +0.28(+8.48%)
May 13, 2024 3.380 3.470 2.880 3.300 32,055,048 +0.99(+42.86%)
May 10, 2024 2.350 2.400 2.290 2.310 150,715 -0.04(-1.70%)
May 09, 2024 2.320 2.390 2.320 2.350 51,490 +0.00(+0.00%)
May 08, 2024 2.380 2.500 2.310 2.350 138,042 -0.03(-1.26%)
May 07, 2024 2.450 2.450 2.370 2.380 148,266 -0.02(-0.83%)
May 06, 2024 2.450 2.480 2.350 2.400 290,802 +0.01(+0.42%)
May 03, 2024 2.430 2.450 2.370 2.390 390,454 -0.05(-2.05%)
May 02, 2024 2.500 2.565 2.340 2.440 124,791 -0.06(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.