AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | 3.1300 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 129,200 |
| 28 Sept 2022 | 3.0000 | 3.1400 | 2.9400 | 3.1200 | 3.1200 | 548,500 |
| 27 Sept 2022 | 2.5600 | 2.5900 | 2.3500 | 2.5200 | 2.5200 | 59,600 |
| 26 Sept 2022 | 2.4000 | 2.5400 | 2.3500 | 2.4800 | 2.4800 | 67,500 |
| 23 Sept 2022 | 2.5200 | 2.6500 | 2.3400 | 2.4000 | 2.4000 | 59,800 |
| 22 Sept 2022 | 2.3500 | 2.6000 | 2.3100 | 2.5900 | 2.5900 | 59,100 |
| 21 Sept 2022 | 2.6700 | 2.6700 | 2.3000 | 2.4000 | 2.4000 | 90,600 |
| 20 Sept 2022 | 2.6300 | 2.6400 | 2.4600 | 2.5900 | 2.5900 | 57,300 |
| 19 Sept 2022 | 2.8500 | 2.8500 | 2.6500 | 2.6800 | 2.6800 | 34,800 |
| 16 Sept 2022 | 2.7000 | 2.8500 | 2.6600 | 2.8500 | 2.8500 | 38,100 |
| 15 Sept 2022 | 2.7800 | 2.8900 | 2.6700 | 2.7500 | 2.7500 | 15,200 |
| 14 Sept 2022 | 2.7200 | 2.8200 | 2.6500 | 2.7600 | 2.7600 | 38,200 |
| 13 Sept 2022 | 2.7700 | 2.8200 | 2.6600 | 2.6600 | 2.6600 | 19,900 |
| 12 Sept 2022 | 2.7600 | 2.8300 | 2.6700 | 2.7700 | 2.7700 | 23,700 |
| 09 Sept 2022 | 2.7900 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 23,600 |
| 08 Sept 2022 | 2.8500 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 34,000 |
| 07 Sept 2022 | 2.7400 | 2.9300 | 2.5800 | 2.9300 | 2.9300 | 107,500 |
| 06 Sept 2022 | 2.9700 | 2.9700 | 2.6900 | 2.6900 | 2.6900 | 59,400 |
| 02 Sept 2022 | 2.9900 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 41,900 |
| 01 Sept 2022 | 3.0600 | 3.0600 | 2.9000 | 2.9500 | 2.9500 | 60,300 |
| 31 Aug 2022 | 3.0400 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 41,400 |
| 30 Aug 2022 | 3.1650 | 3.2900 | 3.0700 | 3.1000 | 3.1000 | 35,400 |
| 29 Aug 2022 | 3.1900 | 3.2600 | 3.1000 | 3.1900 | 3.1900 | 39,000 |
| 26 Aug 2022 | 3.1600 | 3.2300 | 3.1100 | 3.1800 | 3.1800 | 48,400 |
| 25 Aug 2022 | 3.5000 | 3.5200 | 3.1600 | 3.2200 | 3.2200 | 101,200 |
| 24 Aug 2022 | 3.5200 | 3.5300 | 3.4000 | 3.5200 | 3.5200 | 68,900 |
| 23 Aug 2022 | 3.2300 | 3.5000 | 3.1000 | 3.4800 | 3.4800 | 79,700 |
| 22 Aug 2022 | 3.3500 | 3.4630 | 3.1520 | 3.1900 | 3.1900 | 49,400 |
| 19 Aug 2022 | 3.3300 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 22,600 |
| 18 Aug 2022 | 3.3200 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 18,100 |
| 17 Aug 2022 | 3.4500 | 3.5500 | 3.3200 | 3.3300 | 3.3300 | 30,800 |
| 16 Aug 2022 | 3.5800 | 3.6000 | 3.4040 | 3.4700 | 3.4700 | 20,700 |
| 15 Aug 2022 | 3.4200 | 3.6500 | 3.3700 | 3.6400 | 3.6400 | 55,600 |
| 12 Aug 2022 | 3.2300 | 3.4800 | 3.2300 | 3.4100 | 3.4100 | 38,800 |
| 11 Aug 2022 | 3.4400 | 3.4450 | 3.2500 | 3.2500 | 3.2500 | 22,200 |
| 10 Aug 2022 | 3.4470 | 3.4800 | 3.3300 | 3.4400 | 3.4400 | 29,600 |
| 09 Aug 2022 | 3.1800 | 3.4800 | 3.1800 | 3.3400 | 3.3400 | 33,900 |
| 08 Aug 2022 | 3.4600 | 3.5800 | 3.1800 | 3.1800 | 3.1800 | 48,800 |
| 05 Aug 2022 | 3.4000 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 25,400 |
| 04 Aug 2022 | 3.3800 | 3.5900 | 3.1100 | 3.5700 | 3.5700 | 40,000 |
| 03 Aug 2022 | 3.2400 | 3.4300 | 3.2200 | 3.4150 | 3.4150 | 52,300 |
| 02 Aug 2022 | 3.2400 | 3.4800 | 3.1930 | 3.2700 | 3.2700 | 67,600 |
| 01 Aug 2022 | 3.5400 | 3.5400 | 3.1500 | 3.2100 | 3.2100 | 50,800 |
| 29 Jul 2022 | 3.5000 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 18,400 |
| 28 Jul 2022 | 3.3900 | 3.6300 | 3.3300 | 3.5300 | 3.5300 | 204,100 |
| 27 Jul 2022 | 3.3400 | 3.4100 | 3.2500 | 3.3800 | 3.3800 | 19,900 |
| 26 Jul 2022 | 3.1700 | 3.3200 | 3.1000 | 3.2800 | 3.2800 | 41,700 |
| 25 Jul 2022 | 3.3000 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 28,000 |
| 22 Jul 2022 | 3.2800 | 3.3200 | 3.1100 | 3.2500 | 3.2500 | 30,200 |
| 21 Jul 2022 | 3.2800 | 3.3600 | 3.1500 | 3.2200 | 3.2200 | 70,300 |
| 20 Jul 2022 | 3.2700 | 3.3300 | 3.1590 | 3.3100 | 3.3100 | 109,700 |
| 19 Jul 2022 | 3.2500 | 3.5000 | 3.2200 | 3.3200 | 3.3200 | 62,600 |
| 18 Jul 2022 | 3.3800 | 3.3800 | 3.1540 | 3.2300 | 3.2300 | 26,200 |
| 15 Jul 2022 | 3.4100 | 3.4100 | 3.2400 | 3.3600 | 3.3600 | 16,400 |
| 14 Jul 2022 | 3.4500 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 15,200 |
| 13 Jul 2022 | 3.3000 | 3.5500 | 3.2000 | 3.4500 | 3.4500 | 60,600 |
| 12 Jul 2022 | 3.2600 | 3.3000 | 3.2490 | 3.3000 | 3.3000 | 18,000 |
| 11 Jul 2022 | 3.2600 | 3.3550 | 3.1600 | 3.2900 | 3.2900 | 29,500 |
| 08 Jul 2022 | 3.3630 | 3.4000 | 3.2670 | 3.3500 | 3.3500 | 34,700 |
| 07 Jul 2022 | 3.4650 | 3.5170 | 3.2900 | 3.3700 | 3.3700 | 72,000 |
| 06 Jul 2022 | 3.3900 | 3.6350 | 3.2500 | 3.3800 | 3.3800 | 54,400 |
| 05 Jul 2022 | 3.3600 | 3.5000 | 3.2700 | 3.4500 | 3.4500 | 55,100 |
| 01 Jul 2022 | 3.6100 | 3.6100 | 3.3100 | 3.3700 | 3.3700 | 16,900 |
| 30 Jun 2022 | 3.6100 | 3.7400 | 3.2750 | 3.6100 | 3.6100 | 93,400 |
| 29 Jun 2022 | 3.8000 | 3.8000 | 3.5240 | 3.6300 | 3.6300 | 110,700 |
| 28 Jun 2022 | 3.2900 | 3.9000 | 3.2900 | 3.8800 | 3.8800 | 426,000 |
| 27 Jun 2022 | 3.2500 | 3.4200 | 3.2500 | 3.3900 | 3.3900 | 52,000 |
| 24 Jun 2022 | 3.2400 | 3.3100 | 3.1200 | 3.2300 | 3.2300 | 61,900 |
| 23 Jun 2022 | 3.2400 | 3.2400 | 3.0800 | 3.2400 | 3.2400 | 45,900 |
| 22 Jun 2022 | 2.9400 | 3.3500 | 2.8800 | 3.2200 | 3.2200 | 122,000 |
| 21 Jun 2022 | 2.6500 | 3.0100 | 2.6500 | 2.9900 | 2.9900 | 180,600 |
| 17 Jun 2022 | 2.3000 | 2.7700 | 2.2500 | 2.6000 | 2.6000 | 146,800 |
| 16 Jun 2022 | 2.0600 | 2.7500 | 2.0600 | 2.3500 | 2.3500 | 652,500 |
| 15 Jun 2022 | 3.1500 | 3.1650 | 2.8600 | 2.8600 | 2.8600 | 63,500 |
| 14 Jun 2022 | 3.1700 | 3.2200 | 3.1000 | 3.1500 | 3.1500 | 47,700 |
| 13 Jun 2022 | 3.4100 | 3.4100 | 3.1000 | 3.1600 | 3.1600 | 52,400 |
| 10 Jun 2022 | 3.3700 | 3.4900 | 3.3600 | 3.4900 | 3.4900 | 44,700 |
| 09 Jun 2022 | 3.5000 | 3.5100 | 3.2700 | 3.4000 | 3.4000 | 18,500 |
| 08 Jun 2022 | 3.4400 | 3.5000 | 3.3400 | 3.4900 | 3.4900 | 34,800 |
| 07 Jun 2022 | 3.2300 | 3.4700 | 3.2000 | 3.4000 | 3.4000 | 145,000 |
| 06 Jun 2022 | 3.3200 | 3.3300 | 3.1100 | 3.2500 | 3.2500 | 40,100 |
| 03 Jun 2022 | 3.3000 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 26,300 |
| 02 Jun 2022 | 3.1600 | 3.3300 | 3.1200 | 3.3300 | 3.3300 | 32,700 |
| 01 Jun 2022 | 3.1200 | 3.1500 | 3.0190 | 3.1100 | 3.1100 | 38,800 |
| 31 May 2022 | 3.2000 | 3.3900 | 3.0200 | 3.1400 | 3.1400 | 116,900 |
| 27 May 2022 | 3.3100 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 50,100 |
| 26 May 2022 | 3.2200 | 3.3300 | 3.2000 | 3.2600 | 3.2600 | 43,000 |
| 25 May 2022 | 3.2100 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 42,100 |
| 24 May 2022 | 3.3300 | 3.3800 | 3.1800 | 3.2500 | 3.2500 | 76,200 |
| 23 May 2022 | 3.1600 | 3.3900 | 3.1600 | 3.3700 | 3.3700 | 96,200 |
| 20 May 2022 | 3.1300 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 101,700 |
| 19 May 2022 | 3.3500 | 3.3900 | 2.9900 | 3.1200 | 3.1200 | 354,400 |
| 18 May 2022 | 3.0800 | 3.2700 | 3.0800 | 3.2000 | 3.2000 | 168,800 |
| 17 May 2022 | 3.0400 | 3.1050 | 3.0000 | 3.1000 | 3.1000 | 58,400 |
| 16 May 2022 | 2.8600 | 3.0600 | 2.8400 | 2.9900 | 2.9900 | 241,900 |
| 13 May 2022 | 2.7200 | 3.1000 | 2.7100 | 2.9900 | 2.9900 | 155,500 |
| 12 May 2022 | 2.5900 | 2.8200 | 2.4600 | 2.6500 | 2.6500 | 56,100 |
| 11 May 2022 | 2.7300 | 2.7800 | 2.5300 | 2.5400 | 2.5400 | 108,400 |
| 10 May 2022 | 2.9000 | 3.0000 | 2.7000 | 2.7300 | 2.7300 | 164,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
