UK markets close in 40 minutes

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.2857-0.4443 (-9.44%)
As of 10:50AM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.59004.68604.25564.28574.2857110,620
13 Jun 20244.67004.83004.65004.73004.7300214,800
12 Jun 20244.60004.75004.50004.64004.6400192,600
11 Jun 20244.50004.56504.44704.48004.4800100,400
10 Jun 20244.89004.93004.42004.51004.5100270,700
07 Jun 20244.91004.97804.73004.77004.7700317,200
06 Jun 20244.55004.94004.55004.87004.8700975,600
05 Jun 20244.39004.67004.30004.61004.6100322,100
04 Jun 20244.83004.95004.54004.62004.6200415,000
03 Jun 20244.89004.90004.59004.83004.8300531,500
31 May 20244.31004.78004.23004.65004.6500903,200
30 May 20243.76004.02003.72003.97003.9700318,500
29 May 20243.80003.83003.62003.67003.6700196,800
28 May 20243.68003.93003.60003.87003.8700402,900
24 May 20243.56003.83003.47003.54003.5400482,200
23 May 20243.58003.74903.48003.57003.5700597,400
22 May 20243.32003.62003.21003.45003.4500384,000
21 May 20243.19003.37003.09003.34003.3400511,400
20 May 20243.21003.25003.05003.16003.1600324,400
17 May 20243.37503.40003.09503.18003.1800550,800
16 May 20243.50003.51003.32003.41003.4100423,200
15 May 20243.58003.71003.39003.51003.51001,010,900
14 May 20243.17003.72003.17003.58003.58003,735,800
13 May 20243.38003.47002.88003.30003.300032,121,100
10 May 20242.35002.40002.29002.31002.3100150,600
09 May 20242.32002.39002.32002.35002.350051,500
08 May 20242.38002.50002.31002.35002.3500138,000
07 May 20242.45002.45002.37002.38002.3800148,300
06 May 20242.45002.48002.35002.40002.4000291,800
03 May 20242.43002.45002.37002.39002.3900390,500
02 May 20242.50002.56502.34002.44002.4400124,800
01 May 20242.47002.52602.47002.50002.500060,800
30 Apr 20242.36002.50002.30002.48002.4800110,000
29 Apr 20242.40002.48902.37002.40002.400099,700
26 Apr 20242.30002.49502.25002.35002.3500107,800
25 Apr 20242.35002.40002.27002.29002.2900160,400
24 Apr 20242.40002.47002.33002.37002.3700322,900
23 Apr 20242.45002.51002.37002.38002.3800189,500
22 Apr 20242.39002.51002.35502.42002.4200208,100
19 Apr 20242.40002.49002.31102.36002.3600316,800
18 Apr 20242.41002.49002.36002.38002.3800369,300
17 Apr 20242.45002.69002.42002.42002.4200250,500
16 Apr 20242.49002.54002.45002.45002.4500168,400
15 Apr 20242.73002.79902.49002.52002.5200113,100
12 Apr 20242.76002.77002.69002.74002.740039,000
11 Apr 20242.79003.02002.71002.73002.7300124,100
10 Apr 20242.80002.90002.69002.80002.8000173,800
09 Apr 20242.84002.87502.75102.80002.8000230,000
08 Apr 20242.79002.85002.69002.80002.8000302,300
05 Apr 20242.74002.84002.72002.75002.75001,123,900
04 Apr 20242.84002.86002.73002.75002.750030,100
03 Apr 20242.71002.86002.64002.80002.8000112,500
02 Apr 20242.74002.78502.56002.70002.7000194,500
01 Apr 20243.00003.00002.68002.73002.7300197,700
28 Mar 20243.07003.18002.93002.96002.9600168,400
27 Mar 20242.83003.17002.83003.03003.0300193,200
26 Mar 20242.95003.03002.65002.84002.8400984,900
25 Mar 20243.04003.20002.85002.90002.9000207,600
22 Mar 20243.21003.21002.97003.07003.0700260,500
21 Mar 20243.31003.36003.08003.15003.1500128,100
20 Mar 20243.30003.35003.06003.25503.2550120,000
19 Mar 20243.41003.45003.26003.36003.3600112,000
18 Mar 20243.46003.56003.34003.50003.5000182,200
15 Mar 20243.30003.56003.12003.50003.5000100,600
14 Mar 20243.77003.77003.31003.33003.3300127,700
13 Mar 20243.46003.74603.34503.70003.7000125,500
12 Mar 20243.30003.56003.27503.50003.5000209,900
11 Mar 20243.72003.78003.41003.42003.4200159,400
08 Mar 20243.88003.99003.60003.78003.780077,800
07 Mar 20244.00004.03003.87003.88003.880050,100
06 Mar 20244.00004.00003.86003.88003.880067,600
05 Mar 20243.76004.00003.72003.95003.9500114,100
04 Mar 20243.85003.86003.64003.64003.6400140,100
01 Mar 20243.70003.99003.70003.85003.850093,200
29 Feb 20243.88003.98903.52003.62003.620096,800
28 Feb 20243.84004.08003.75003.91003.9100159,300
27 Feb 20243.86004.00003.51003.79003.7900163,100
26 Feb 20243.48003.85003.45003.77003.7700176,700
23 Feb 20243.23003.49003.10003.44003.4400113,600
22 Feb 20243.29003.42003.16203.28003.2800132,200
21 Feb 20243.30003.43003.24203.34003.3400147,400
20 Feb 20243.08003.35003.06003.33003.3300139,600
16 Feb 20243.01003.19003.01003.06003.060082,200
15 Feb 20242.90003.04002.86003.01003.0100115,700
14 Feb 20242.85003.06002.77002.84002.840080,100
13 Feb 20242.93002.94002.78202.83002.830056,400
12 Feb 20242.67002.90002.55002.90002.9000125,100
09 Feb 20242.85002.95002.62002.71002.7100172,100
08 Feb 20242.70002.89002.67002.83002.8300217,500
07 Feb 20242.67002.73702.65002.66002.6600130,200
06 Feb 20242.79002.90002.70002.72002.7200130,900
05 Feb 20243.00003.05002.70202.81002.8100235,000
02 Feb 20243.11003.11003.01003.08003.080073,800
01 Feb 20243.26003.36003.00003.18003.1800139,400
31 Jan 20243.22003.40003.11003.21003.2100111,400
30 Jan 20243.22003.42003.13003.25003.2500166,200
29 Jan 20243.50003.50003.12003.21503.2150270,700
26 Jan 20243.80003.80003.48003.52003.5200214,500
25 Jan 20244.02004.03003.68003.82003.8200112,700
24 Jan 20244.11004.11003.93004.00004.000043,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...