Mail

ACIU - AC Immune SA

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	2.3100	2.3900	2.2500	2.3500	2.3500	131,665
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
28 Apr 2023	1.8800	1.9450	1.8100	1.9400	1.9400	189,200
27 Apr 2023	2.0400	2.0400	1.8300	1.8800	1.8800	63,800
26 Apr 2023	1.9600	2.0500	1.9500	2.0400	2.0400	19,900
25 Apr 2023	1.9700	2.0800	1.9200	1.9200	1.9200	93,100
24 Apr 2023	2.0900	2.1800	2.0600	2.0900	2.0900	67,100
21 Apr 2023	2.1800	2.2400	2.1300	2.1800	2.1800	22,800
20 Apr 2023	2.1300	2.2000	2.1300	2.1700	2.1700	31,700
19 Apr 2023	2.1800	2.2500	2.1500	2.1500	2.1500	36,200
18 Apr 2023	2.2100	2.2600	2.1500	2.2050	2.2050	52,900
17 Apr 2023	2.2500	2.2500	2.1100	2.2000	2.2000	80,400
14 Apr 2023	2.2900	2.3240	2.1760	2.2400	2.2400	25,200
13 Apr 2023	2.2500	2.3500	2.2400	2.2900	2.2900	71,100
12 Apr 2023	2.1400	2.2200	2.1400	2.1900	2.1900	100,200
11 Apr 2023	2.1000	2.2600	2.1000	2.1500	2.1500	94,700
10 Apr 2023	2.2300	2.3200	2.1500	2.1500	2.1500	34,500
06 Apr 2023	2.2600	2.2780	2.2000	2.2500	2.2500	13,000
05 Apr 2023	2.2000	2.3500	2.1910	2.2500	2.2500	16,400
04 Apr 2023	2.2700	2.3200	2.2000	2.2350	2.2350	23,000
03 Apr 2023	2.3200	2.3300	2.1800	2.2600	2.2600	16,700
31 Mar 2023	2.3800	2.3800	2.3100	2.3400	2.3400	12,300
30 Mar 2023	2.4300	2.4300	2.3150	2.3800	2.3800	46,700
29 Mar 2023	2.3300	2.4500	2.2600	2.3900	2.3900	103,600
28 Mar 2023	2.2500	2.3100	2.1900	2.3100	2.3100	53,800
27 Mar 2023	2.2000	2.2900	2.1800	2.2300	2.2300	164,900
24 Mar 2023	2.1600	2.2300	2.1600	2.2200	2.2200	86,600
23 Mar 2023	2.1700	2.2000	2.0420	2.1900	2.1900	1,018,100
22 Mar 2023	2.1900	2.2000	2.1400	2.1400	2.1400	34,500
21 Mar 2023	2.2000	2.2000	2.1300	2.2000	2.2000	43,800
20 Mar 2023	2.2400	2.3100	2.1100	2.1600	2.1600	81,400
17 Mar 2023	2.3000	2.4000	2.2000	2.2200	2.2200	109,200
16 Mar 2023	2.3000	2.4400	2.1800	2.3100	2.3100	48,200
15 Mar 2023	2.1900	2.3500	2.1500	2.3000	2.3000	47,300
14 Mar 2023	2.2500	2.3500	2.2200	2.3000	2.3000	34,200
13 Mar 2023	2.2600	2.3000	2.1500	2.1900	2.1900	70,200
10 Mar 2023	2.3400	2.3400	2.2200	2.2400	2.2400	71,100
09 Mar 2023	2.4100	2.4200	2.2700	2.3500	2.3500	36,200
08 Mar 2023	2.4100	2.4500	2.3780	2.4000	2.4000	37,100
07 Mar 2023	2.3900	2.4200	2.3600	2.4200	2.4200	8,800
06 Mar 2023	2.4200	2.4650	2.3600	2.3900	2.3900	37,400
03 Mar 2023	2.3300	2.4400	2.3000	2.4000	2.4000	79,300
02 Mar 2023	2.3900	2.3900	2.3000	2.3200	2.3200	34,300
01 Mar 2023	2.2700	2.4600	2.2550	2.3900	2.3900	43,300
28 Feb 2023	2.2400	2.3000	2.2400	2.2900	2.2900	235,800
27 Feb 2023	2.2800	2.3300	2.1600	2.2400	2.2400	19,800
24 Feb 2023	2.2900	2.3500	2.2400	2.2400	2.2400	18,400
23 Feb 2023	2.3300	2.3900	2.2200	2.3600	2.3600	17,100
22 Feb 2023	2.2700	2.3300	2.2700	2.3300	2.3300	29,400
21 Feb 2023	2.3000	2.3600	2.2000	2.2200	2.2200	45,900
17 Feb 2023	2.3400	2.4060	2.2700	2.3700	2.3700	35,700
16 Feb 2023	2.3100	2.4200	2.2850	2.3100	2.3100	24,300
15 Feb 2023	2.2700	2.3700	2.2500	2.3100	2.3100	36,800
14 Feb 2023	2.3900	2.3900	2.2000	2.3100	2.3100	53,400
13 Feb 2023	2.4600	2.4600	2.3300	2.3900	2.3900	59,200
10 Feb 2023	2.4200	2.4700	2.3450	2.3500	2.3500	38,800
09 Feb 2023	2.4400	2.5000	2.3600	2.4700	2.4700	58,700
08 Feb 2023	2.3800	2.5300	2.3000	2.3800	2.3800	1,464,700
07 Feb 2023	2.4000	2.4500	2.3500	2.4200	2.4200	27,300
06 Feb 2023	2.4100	2.4500	2.3500	2.3700	2.3700	186,300
03 Feb 2023	2.4700	2.5400	2.3610	2.4300	2.4300	86,400
02 Feb 2023	2.4500	2.5100	2.3200	2.4800	2.4800	182,100
01 Feb 2023	2.5200	2.5200	2.3600	2.4900	2.4900	50,600
31 Jan 2023	2.3600	2.4800	2.3200	2.4800	2.4800	104,700
30 Jan 2023	2.3700	2.3900	2.3000	2.3900	2.3900	57,700
27 Jan 2023	2.4200	2.4200	2.2800	2.3600	2.3600	130,800
26 Jan 2023	2.5900	2.5900	2.2700	2.4000	2.4000	1,717,400
25 Jan 2023	2.2000	2.4100	2.2000	2.3400	2.3400	66,700
24 Jan 2023	2.3500	2.4100	2.2100	2.2700	2.2700	72,800
23 Jan 2023	2.4100	2.4500	2.3100	2.3500	2.3500	76,900
20 Jan 2023	2.1700	2.4300	2.1700	2.4100	2.4100	120,700
19 Jan 2023	2.3200	2.4400	2.1200	2.1500	2.1500	73,700
18 Jan 2023	2.4500	2.4500	2.2200	2.3300	2.3300	73,300
17 Jan 2023	2.4000	2.5300	2.3170	2.3500	2.3500	122,200
13 Jan 2023	2.4000	2.5300	2.3500	2.4500	2.4500	591,000
12 Jan 2023	2.3100	2.4520	2.1900	2.4000	2.4000	671,300
11 Jan 2023	2.1900	2.2990	2.1710	2.2400	2.2400	78,900
10 Jan 2023	2.1600	2.2800	2.0800	2.1900	2.1900	116,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...