AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 May 2022 | 3.3200 | 3.3200 | 2.9030 | 2.9200 | 2.9200 | 122,700 |
| 06 May 2022 | 3.2200 | 3.4100 | 3.1700 | 3.3300 | 3.3300 | 50,300 |
| 05 May 2022 | 3.5000 | 3.5100 | 3.2400 | 3.2800 | 3.2800 | 51,300 |
| 04 May 2022 | 3.4700 | 3.5600 | 3.3400 | 3.5200 | 3.5200 | 30,700 |
| 03 May 2022 | 3.4600 | 3.6400 | 3.4400 | 3.5500 | 3.5500 | 38,000 |
| 02 May 2022 | 3.5400 | 3.5450 | 3.3400 | 3.4400 | 3.4400 | 42,000 |
| 29 Apr 2022 | 3.4000 | 3.5900 | 3.3450 | 3.5800 | 3.5800 | 105,200 |
| 28 Apr 2022 | 3.5300 | 3.6500 | 3.3400 | 3.4200 | 3.4200 | 121,400 |
| 27 Apr 2022 | 3.6400 | 3.7300 | 3.4500 | 3.4500 | 3.4500 | 79,500 |
| 26 Apr 2022 | 3.7500 | 3.8300 | 3.6500 | 3.6800 | 3.6800 | 71,200 |
| 25 Apr 2022 | 3.7500 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 31,600 |
| 22 Apr 2022 | 3.7600 | 3.9600 | 3.7400 | 3.7500 | 3.7500 | 50,000 |
| 21 Apr 2022 | 4.0000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 41,600 |
| 20 Apr 2022 | 4.0000 | 4.0500 | 3.8340 | 3.9800 | 3.9800 | 67,400 |
| 19 Apr 2022 | 3.8100 | 3.9700 | 3.8100 | 3.9500 | 3.9500 | 61,800 |
| 18 Apr 2022 | 3.9000 | 3.9000 | 3.7000 | 3.7700 | 3.7700 | 54,700 |
| 14 Apr 2022 | 3.9400 | 3.9400 | 3.7200 | 3.8900 | 3.8900 | 59,800 |
| 13 Apr 2022 | 3.7100 | 3.9900 | 3.7100 | 3.9600 | 3.9600 | 60,000 |
| 12 Apr 2022 | 3.8600 | 4.0200 | 3.6700 | 3.6800 | 3.6800 | 64,400 |
| 11 Apr 2022 | 3.9900 | 4.0100 | 3.6900 | 3.7700 | 3.7700 | 63,700 |
| 08 Apr 2022 | 4.3000 | 4.3600 | 3.9600 | 3.9900 | 3.9900 | 150,400 |
| 07 Apr 2022 | 4.1900 | 4.4500 | 4.1900 | 4.2800 | 4.2800 | 49,100 |
| 06 Apr 2022 | 4.4000 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 47,200 |
| 05 Apr 2022 | 4.5500 | 4.8400 | 4.4500 | 4.4700 | 4.4700 | 143,200 |
| 04 Apr 2022 | 4.2100 | 4.5100 | 4.1300 | 4.4700 | 4.4700 | 88,100 |
| 01 Apr 2022 | 4.0800 | 4.2100 | 4.0400 | 4.1900 | 4.1900 | 37,900 |
| 31 Mar 2022 | 4.2400 | 4.3160 | 3.9300 | 4.0000 | 4.0000 | 158,900 |
| 30 Mar 2022 | 4.4600 | 4.4900 | 4.1700 | 4.2000 | 4.2000 | 65,000 |
| 29 Mar 2022 | 4.1800 | 4.5000 | 4.1400 | 4.4900 | 4.4900 | 71,200 |
| 28 Mar 2022 | 4.4000 | 4.4000 | 4.1000 | 4.1400 | 4.1400 | 51,200 |
| 25 Mar 2022 | 4.4800 | 4.5200 | 4.3200 | 4.4000 | 4.4000 | 87,400 |
| 24 Mar 2022 | 4.2200 | 4.4800 | 4.1500 | 4.4200 | 4.4200 | 71,800 |
| 23 Mar 2022 | 4.1700 | 4.3100 | 4.1200 | 4.2100 | 4.2100 | 103,000 |
| 22 Mar 2022 | 4.2000 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 118,900 |
| 21 Mar 2022 | 4.1100 | 4.2800 | 4.0000 | 4.2400 | 4.2400 | 106,000 |
| 18 Mar 2022 | 3.7300 | 4.1700 | 3.7300 | 4.1700 | 4.1700 | 135,900 |
| 17 Mar 2022 | 3.8400 | 4.0100 | 3.7510 | 3.7800 | 3.7800 | 139,200 |
| 16 Mar 2022 | 3.7800 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 157,200 |
| 15 Mar 2022 | 3.5800 | 3.7500 | 3.5800 | 3.7300 | 3.7300 | 67,700 |
| 14 Mar 2022 | 3.7800 | 3.8200 | 3.5600 | 3.5700 | 3.5700 | 64,500 |
| 11 Mar 2022 | 3.8900 | 4.0180 | 3.6400 | 3.7300 | 3.7300 | 131,800 |
| 10 Mar 2022 | 3.7600 | 3.8540 | 3.7100 | 3.8500 | 3.8500 | 33,400 |
| 09 Mar 2022 | 3.6200 | 3.8900 | 3.5100 | 3.8100 | 3.8100 | 95,300 |
| 08 Mar 2022 | 3.5800 | 3.6500 | 3.4460 | 3.5000 | 3.5000 | 85,100 |
| 07 Mar 2022 | 3.5900 | 3.6600 | 3.5000 | 3.5500 | 3.5500 | 112,200 |
| 04 Mar 2022 | 3.8600 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 60,000 |
| 03 Mar 2022 | 4.0600 | 4.1300 | 3.8600 | 3.8900 | 3.8900 | 116,300 |
| 02 Mar 2022 | 4.1700 | 4.3000 | 4.0400 | 4.1800 | 4.1800 | 54,900 |
| 01 Mar 2022 | 4.0300 | 4.1820 | 4.0300 | 4.1300 | 4.1300 | 50,500 |
| 28 Feb 2022 | 4.0000 | 4.1900 | 4.0000 | 4.0700 | 4.0700 | 68,300 |
| 25 Feb 2022 | 3.9100 | 4.2400 | 3.8400 | 4.1200 | 4.1200 | 158,900 |
| 24 Feb 2022 | 3.7700 | 3.8900 | 3.6000 | 3.7500 | 3.7500 | 298,700 |
| 23 Feb 2022 | 4.0600 | 4.0600 | 3.8200 | 3.9300 | 3.9300 | 158,500 |
| 22 Feb 2022 | 4.2000 | 4.3300 | 3.9440 | 4.0200 | 4.0200 | 217,000 |
| 18 Feb 2022 | 4.4600 | 4.4800 | 4.2810 | 4.2900 | 4.2900 | 65,200 |
| 17 Feb 2022 | 4.5700 | 4.5700 | 4.4300 | 4.4700 | 4.4700 | 39,500 |
| 16 Feb 2022 | 4.4700 | 4.7150 | 4.4400 | 4.6200 | 4.6200 | 39,700 |
| 15 Feb 2022 | 4.4300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 256,200 |
| 14 Feb 2022 | 4.4800 | 4.5400 | 4.2300 | 4.3400 | 4.3400 | 54,000 |
| 11 Feb 2022 | 4.6600 | 4.7050 | 4.4450 | 4.5200 | 4.5200 | 75,000 |
| 10 Feb 2022 | 4.5700 | 4.8000 | 4.5500 | 4.5900 | 4.5900 | 164,400 |
| 09 Feb 2022 | 4.7400 | 4.8200 | 4.7100 | 4.8100 | 4.8100 | 62,400 |
| 08 Feb 2022 | 4.7300 | 4.7400 | 4.5800 | 4.7400 | 4.7400 | 167,900 |
| 07 Feb 2022 | 4.7000 | 4.7300 | 4.5500 | 4.6800 | 4.6800 | 116,000 |
| 04 Feb 2022 | 4.6700 | 4.9300 | 4.4800 | 4.7400 | 4.7400 | 465,500 |
| 03 Feb 2022 | 4.5600 | 4.7200 | 4.5600 | 4.6700 | 4.6700 | 95,400 |
| 02 Feb 2022 | 4.7000 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 66,600 |
| 01 Feb 2022 | 4.4300 | 4.7400 | 4.4180 | 4.7300 | 4.7300 | 92,100 |
| 31 Jan 2022 | 4.1800 | 4.4840 | 4.1800 | 4.4200 | 4.4200 | 94,300 |
| 28 Jan 2022 | 4.0700 | 4.2500 | 4.0400 | 4.2400 | 4.2400 | 112,100 |
| 27 Jan 2022 | 4.2300 | 4.2450 | 4.1000 | 4.1100 | 4.1100 | 91,500 |
| 26 Jan 2022 | 4.3800 | 4.4000 | 4.1700 | 4.2200 | 4.2200 | 115,400 |
| 25 Jan 2022 | 4.3300 | 4.4500 | 4.2500 | 4.3400 | 4.3400 | 111,300 |
| 24 Jan 2022 | 4.2100 | 4.4100 | 4.1400 | 4.3800 | 4.3800 | 554,100 |
| 21 Jan 2022 | 4.4200 | 4.5000 | 4.3000 | 4.3400 | 4.3400 | 167,200 |
| 20 Jan 2022 | 4.5100 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 70,100 |
| 19 Jan 2022 | 4.6000 | 4.6500 | 4.4700 | 4.5200 | 4.5200 | 108,900 |
| 18 Jan 2022 | 4.7900 | 4.8700 | 4.5800 | 4.6000 | 4.6000 | 107,900 |
| 14 Jan 2022 | 4.7300 | 4.8400 | 4.6150 | 4.8200 | 4.8200 | 105,200 |
| 13 Jan 2022 | 4.8300 | 4.9100 | 4.7100 | 4.7700 | 4.7700 | 103,100 |
| 12 Jan 2022 | 4.9400 | 4.9800 | 4.7900 | 4.8200 | 4.8200 | 81,400 |
| 11 Jan 2022 | 4.7600 | 4.9170 | 4.7500 | 4.9100 | 4.9100 | 100,600 |
| 10 Jan 2022 | 4.8600 | 4.8800 | 4.7000 | 4.7600 | 4.7600 | 108,500 |
| 07 Jan 2022 | 4.8500 | 4.9200 | 4.8100 | 4.8500 | 4.8500 | 89,300 |
| 06 Jan 2022 | 4.8700 | 4.9200 | 4.6900 | 4.8000 | 4.8000 | 181,500 |
| 05 Jan 2022 | 5.0000 | 5.1200 | 4.8500 | 4.8700 | 4.8700 | 155,300 |
| *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.
