Trending Tickers

Investor updates on the companies which are headlining the news

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

2.9400

-0.1400

(-4.55%)

As of 10:59AM EDT. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	3.0600	3.0794	2.9200	2.9400	2.9400	21,245
20 Sept 2023	3.0100	3.1700	2.9900	3.0800	3.0800	35,600
19 Sept 2023	3.0500	3.1300	2.9500	3.0100	3.0100	35,700
18 Sept 2023	3.0800	3.0840	2.9200	3.0100	3.0100	89,900
15 Sept 2023	3.1600	3.1900	3.0050	3.0200	3.0200	149,600
14 Sept 2023	3.2500	3.3000	3.1600	3.1700	3.1700	25,400
13 Sept 2023	3.3500	3.3500	3.1700	3.2400	3.2400	38,900
12 Sept 2023	3.3300	3.3600	3.2300	3.3600	3.3600	33,300
11 Sept 2023	3.3400	3.4400	3.2700	3.3300	3.3300	49,500
08 Sept 2023	3.2400	3.3000	3.1600	3.2900	3.2900	30,000
07 Sept 2023	3.1700	3.3200	3.1000	3.1600	3.1600	62,200
06 Sept 2023	3.2000	3.2900	3.1600	3.1900	3.1900	64,800
05 Sept 2023	3.4100	3.4500	3.2200	3.3000	3.3000	95,700
01 Sept 2023	3.2700	3.3860	3.2600	3.3800	3.3800	65,000
31 Aug 2023	3.2200	3.3000	3.1900	3.2500	3.2500	41,700
30 Aug 2023	3.2500	3.2500	3.1000	3.2100	3.2100	56,800
29 Aug 2023	3.1800	3.3700	3.0700	3.1100	3.1100	111,200
28 Aug 2023	3.0600	3.2800	3.0600	3.1600	3.1600	66,500
25 Aug 2023	3.1100	3.1600	3.0600	3.0600	3.0600	39,800
24 Aug 2023	3.1300	3.1500	3.0600	3.1000	3.1000	21,900
23 Aug 2023	3.0600	3.1500	3.0300	3.1200	3.1200	61,600
22 Aug 2023	3.1000	3.1800	3.0300	3.0600	3.0600	49,200
21 Aug 2023	3.0400	3.1200	3.0000	3.0800	3.0800	53,800
18 Aug 2023	2.9800	3.0700	2.9600	3.0500	3.0500	24,500
17 Aug 2023	3.0200	3.1070	2.9910	3.0000	3.0000	93,800
16 Aug 2023	3.0000	3.0700	2.9500	3.0500	3.0500	24,000
15 Aug 2023	3.0500	3.0500	2.9650	3.0000	3.0000	36,100
14 Aug 2023	3.0100	3.0900	2.9710	3.0600	3.0600	35,900
11 Aug 2023	3.0100	3.0850	3.0000	3.0500	3.0500	27,300
10 Aug 2023	3.0400	3.0900	2.9800	3.0200	3.0200	44,000
09 Aug 2023	3.1000	3.1400	3.0300	3.0300	3.0300	49,600
08 Aug 2023	2.9400	3.1200	2.9100	3.1100	3.1100	81,000
07 Aug 2023	3.0100	3.0200	2.8500	2.9500	2.9500	59,000
04 Aug 2023	3.0900	3.0900	2.9530	2.9800	2.9800	77,900
03 Aug 2023	2.7500	2.9600	2.7500	2.8900	2.8900	156,800
02 Aug 2023	2.8800	2.8900	2.7300	2.7700	2.7700	90,200
01 Aug 2023	2.9500	3.0300	2.9000	2.9200	2.9200	60,200
31 Jul 2023	2.9500	3.0300	2.9300	3.0000	3.0000	75,400
28 Jul 2023	2.8200	2.9300	2.8100	2.9000	2.9000	55,500
27 Jul 2023	2.9300	2.9300	2.8000	2.8200	2.8200	72,700
26 Jul 2023	2.9500	2.9600	2.8700	2.8700	2.8700	66,000
25 Jul 2023	3.0000	3.0250	2.9300	2.9300	2.9300	125,700
24 Jul 2023	3.0500	3.1000	2.9400	2.9700	2.9700	89,200
21 Jul 2023	2.9500	3.1100	2.9100	3.0500	3.0500	96,700
20 Jul 2023	3.0300	3.0300	2.8500	2.9200	2.9200	121,900
19 Jul 2023	3.0800	3.0800	3.0000	3.0100	3.0100	106,900
18 Jul 2023	3.0700	3.1300	3.0200	3.0600	3.0600	158,800
17 Jul 2023	3.0500	3.0800	2.9300	3.0500	3.0500	135,600
14 Jul 2023	3.0100	3.0800	2.8600	3.0400	3.0400	131,200
13 Jul 2023	3.1600	3.1600	2.9470	3.0300	3.0300	113,100
12 Jul 2023	2.9700	3.1900	2.9100	3.1200	3.1200	207,200
11 Jul 2023	3.1300	3.1300	2.9200	3.0000	3.0000	126,500
10 Jul 2023	3.0000	3.1100	2.9500	3.0900	3.0900	281,800
07 Jul 2023	2.7900	3.0100	2.7700	2.9800	2.9800	279,700
06 Jul 2023	2.7700	2.9000	2.6800	2.8700	2.8700	274,300
05 Jul 2023	2.8800	2.9000	2.8000	2.8450	2.8450	212,200
03 Jul 2023	2.9400	3.0800	2.8450	2.9100	2.9100	327,400
30 Jun 2023	3.0200	3.0500	2.7600	2.9550	2.9550	945,400
29 Jun 2023	3.2480	3.4500	3.0500	3.0800	3.0800	1,345,300
28 Jun 2023	3.1100	3.3700	2.9500	3.1800	3.1800	3,970,300
27 Jun 2023	2.2100	3.8300	2.1800	3.4000	3.4000	51,528,100
26 Jun 2023	1.9200	1.9800	1.9200	1.9800	1.9800	39,500
23 Jun 2023	1.9400	1.9800	1.9000	1.9000	1.9000	57,300
22 Jun 2023	2.0200	2.0300	1.9200	1.9800	1.9800	93,800
21 Jun 2023	2.0500	2.0800	1.9920	2.0000	2.0000	51,300
20 Jun 2023	2.0300	2.1000	2.0300	2.0500	2.0500	48,500
16 Jun 2023	1.9700	2.0290	1.9700	2.0000	2.0000	38,200
15 Jun 2023	1.9900	2.0200	1.9300	1.9500	1.9500	78,200
14 Jun 2023	2.0200	2.1000	1.9800	1.9850	1.9850	113,500
13 Jun 2023	2.1500	2.2500	2.0000	2.0900	2.0900	65,800
12 Jun 2023	2.2800	2.3000	2.1300	2.1300	2.1300	157,000
09 Jun 2023	2.2200	2.2500	2.1900	2.2000	2.2000	36,900
08 Jun 2023	2.2900	2.3050	2.1930	2.2200	2.2200	20,300
07 Jun 2023	2.2900	2.3100	2.2500	2.2800	2.2800	29,100
06 Jun 2023	2.4100	2.4100	2.2800	2.3100	2.3100	38,000
05 Jun 2023	2.3800	2.4100	2.3300	2.3700	2.3700	71,700
02 Jun 2023	2.3100	2.3900	2.2500	2.3500	2.3500	131,700
01 Jun 2023	2.4600	2.5300	2.2600	2.3000	2.3000	144,800
31 May 2023	2.1400	2.2200	2.1100	2.1800	2.1800	62,500
30 May 2023	2.0700	2.1200	2.0600	2.1200	2.1200	35,800
26 May 2023	2.1400	2.1400	2.0100	2.0700	2.0700	96,400
25 May 2023	2.2700	2.2700	2.0800	2.1000	2.1000	56,000
24 May 2023	2.2300	2.2900	2.2000	2.2500	2.2500	80,800
23 May 2023	2.1100	2.2000	2.0500	2.1600	2.1600	34,500
22 May 2023	2.0000	2.1600	2.0000	2.1100	2.1100	38,500
19 May 2023	2.0200	2.1500	2.0000	2.0000	2.0000	52,700
18 May 2023	2.1200	2.1500	2.0950	2.1000	2.1000	12,800
17 May 2023	2.1600	2.1600	2.0900	2.0900	2.0900	15,600
16 May 2023	2.1100	2.1600	2.0900	2.1500	2.1500	28,400
15 May 2023	2.0700	2.1600	2.0200	2.1000	2.1000	63,900
12 May 2023	2.1300	2.1300	2.0800	2.0900	2.0900	36,000
11 May 2023	2.1200	2.1500	2.0900	2.1100	2.1100	76,700
10 May 2023	2.1700	2.1800	2.0600	2.1000	2.1000	105,300
09 May 2023	2.1100	2.1500	2.0000	2.1000	2.1000	40,200
08 May 2023	2.1300	2.1600	2.0500	2.1100	2.1100	109,800
05 May 2023	2.0100	2.1000	2.0000	2.0850	2.0850	201,300
04 May 2023	1.8200	2.0900	1.7800	2.0600	2.0600	174,900
03 May 2023	1.8400	1.9200	1.7800	1.8500	1.8500	173,100
02 May 2023	1.9900	1.9900	1.8200	1.8800	1.8800	46,400
01 May 2023	1.9400	2.0500	1.9100	1.9900	1.9900	58,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,703.17-28.48(-0.37%)

FTSE 25018,661.54-50.83(-0.27%)

AIM740.33-6.37(-0.85%)

GBP/EUR1.1528-0.0044(-0.38%)

GBP/USD1.2289-0.0057(-0.46%)

Bitcoin GBP21,631.38-450.20(-2.04%)

Trending Tickers

AC Immune SA (ACIU)

FTSE 100
7,703.17
-28.48(-0.37%)

FTSE 250
18,661.54
-50.83(-0.27%)

AIM
740.33
-6.37(-0.85%)

GBP/EUR
1.1528
-0.0044(-0.38%)

GBP/USD
1.2289
-0.0057(-0.46%)

Bitcoin GBP
21,631.38
-450.20(-2.04%)