UK markets closed

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6900+0.1800 (+5.13%)
At close: 04:00PM EST
3.5718 -0.12 (-3.20%)
After hours: 06:24PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20233.62003.70003.48603.69003.690052,500
07 Dec 20233.55003.70003.46003.51003.510084,900
06 Dec 20233.50003.71003.46503.57003.5700156,000
05 Dec 20233.33003.50003.33003.50003.500061,700
04 Dec 20233.40003.43003.17003.35003.350074,400
01 Dec 20233.28003.40003.16003.40003.400039,900
30 Nov 20233.22003.33003.17003.31003.310034,500
29 Nov 20233.20003.24003.03003.21003.210046,100
28 Nov 20232.90003.22502.90003.20003.200076,900
27 Nov 20233.03003.10002.86002.99002.990054,100
24 Nov 20233.05003.18003.01003.06003.060021,000
22 Nov 20233.08003.08002.91003.03003.030019,400
21 Nov 20233.14003.14003.02003.03003.030014,200
20 Nov 20233.08003.26003.08003.19003.190053,200
17 Nov 20232.99003.12302.81203.09003.090026,600
16 Nov 20232.95002.98002.83002.90002.900020,300
15 Nov 20233.00003.05002.92003.00003.000075,400
14 Nov 20232.99002.99002.86002.96002.960012,400
13 Nov 20232.91002.99002.71502.90002.900027,800
10 Nov 20232.93002.96002.90002.90002.900045,200
09 Nov 20232.96003.00002.90502.98002.980034,600
08 Nov 20232.90003.00002.74003.00003.0000130,500
07 Nov 20232.66502.72002.65002.72002.720017,000
06 Nov 20232.75002.76002.64002.69002.690039,200
03 Nov 20232.94002.94002.67002.72002.720073,300
02 Nov 20232.96002.96002.75002.83002.830023,500
01 Nov 20232.99002.99002.79002.95002.950040,200
31 Oct 20232.67003.00002.54103.00003.000077,100
30 Oct 20232.71002.74102.66002.69002.69009,400
27 Oct 20232.69002.90002.51002.71002.710042,100
26 Oct 20232.77002.93002.70002.90002.900067,800
25 Oct 20232.77003.00002.61002.86002.860058,800
24 Oct 20232.68002.85002.58002.80002.800075,800
23 Oct 20232.36002.84002.20002.65002.6500111,600
20 Oct 20232.78002.78002.36002.46002.460051,900
19 Oct 20232.85002.90002.77002.77002.770016,700
18 Oct 20232.75002.88002.68002.79002.790015,700
17 Oct 20232.71002.89002.70002.80002.800036,600
16 Oct 20232.79002.79002.67002.67002.67009,200
13 Oct 20232.74002.79002.68002.78002.780017,300
12 Oct 20232.77002.86002.65002.75002.750042,200
11 Oct 20232.82002.95002.77002.77002.770041,100
10 Oct 20232.62002.94002.61002.89002.890097,100
09 Oct 20232.43002.58002.40002.56002.560047,400
06 Oct 20232.44002.56002.30002.48002.480065,100
05 Oct 20232.65002.65002.34002.49002.4900116,400
04 Oct 20232.71002.80002.61002.62002.620026,400
03 Oct 20232.85002.85002.70002.76002.760017,000
02 Oct 20232.85003.06602.75002.84002.840028,600
29 Sept 20232.88002.93002.84002.85002.850028,900
28 Sept 20233.00003.06902.85002.90002.900022,800
27 Sept 20233.03003.16002.82003.00003.000034,700
26 Sept 20232.94003.02002.76003.00003.0000136,100
25 Sept 20232.97003.16002.96002.99002.990025,400
22 Sept 20232.99003.04002.94002.97002.970026,000
21 Sept 20233.06003.08002.92003.03003.030036,600
20 Sept 20233.01003.17002.99003.08003.080035,600
19 Sept 20233.05003.13002.95003.01003.010035,700
18 Sept 20233.08003.08402.92003.01003.010089,900
15 Sept 20233.16003.19003.00503.02003.0200149,600
14 Sept 20233.25003.30003.16003.17003.170025,400
13 Sept 20233.35003.35003.17003.24003.240038,900
12 Sept 20233.33003.36003.23003.36003.360033,300
11 Sept 20233.34003.44003.27003.33003.330049,500
08 Sept 20233.24003.30003.16003.29003.290030,000
07 Sept 20233.17003.32003.10003.16003.160062,200
06 Sept 20233.20003.29003.16003.19003.190064,800
05 Sept 20233.41003.45003.22003.30003.300095,700
01 Sept 20233.27003.38603.26003.38003.380065,000
31 Aug 20233.22003.30003.19003.25003.250041,700
30 Aug 20233.25003.25003.10003.21003.210056,800
29 Aug 20233.18003.37003.07003.11003.1100111,200
28 Aug 20233.06003.28003.06003.16003.160066,500
25 Aug 20233.11003.16003.06003.06003.060039,800
24 Aug 20233.13003.15003.06003.10003.100021,900
23 Aug 20233.06003.15003.03003.12003.120061,600
22 Aug 20233.10003.18003.03003.06003.060049,200
21 Aug 20233.04003.12003.00003.08003.080053,800
18 Aug 20232.98003.07002.96003.05003.050024,500
17 Aug 20233.02003.10702.99103.00003.000093,800
16 Aug 20233.00003.07002.95003.05003.050024,000
15 Aug 20233.05003.05002.96503.00003.000036,100
14 Aug 20233.01003.09002.97103.06003.060035,900
11 Aug 20233.01003.08503.00003.05003.050027,300
10 Aug 20233.04003.09002.98003.02003.020044,000
09 Aug 20233.10003.14003.03003.03003.030049,600
08 Aug 20232.94003.12002.91003.11003.110081,000
07 Aug 20233.01003.02002.85002.95002.950059,000
04 Aug 20233.09003.09002.95302.98002.980077,900
03 Aug 20232.75002.96002.75002.89002.8900156,800
02 Aug 20232.88002.89002.73002.77002.770090,200
01 Aug 20232.95003.03002.90002.92002.920060,200
31 Jul 20232.95003.03002.93003.00003.000075,400
28 Jul 20232.82002.93002.81002.90002.900055,500
27 Jul 20232.93002.93002.80002.82002.820072,700
26 Jul 20232.95002.96002.87002.87002.870066,000
25 Jul 20233.00003.02502.93002.93002.9300125,700
24 Jul 20233.05003.10002.94002.97002.970089,200
21 Jul 20232.95003.11002.91003.05003.050096,700
20 Jul 20233.03003.03002.85002.92002.9200121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...