UK markets closed

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.3610-0.0990 (-4.02%)
As of 02:51PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.41002.45002.35002.36102.361032,513
03 Feb 20232.47002.54002.36102.43002.430086,400
02 Feb 20232.45002.51002.32002.48002.4800182,100
01 Feb 20232.52002.52002.36002.49002.490050,600
31 Jan 20232.36002.48002.32002.48002.4800104,700
30 Jan 20232.37002.39002.30002.39002.390057,700
27 Jan 20232.42002.42002.28002.36002.3600129,800
26 Jan 20232.59002.59002.27002.40002.40001,717,400
25 Jan 20232.20002.41002.20002.34002.340066,700
24 Jan 20232.35002.41002.21002.27002.270072,800
23 Jan 20232.41002.45002.31002.35002.350076,900
20 Jan 20232.17002.43002.17002.41002.4100120,700
19 Jan 20232.32002.44002.12002.15002.150073,700
18 Jan 20232.45002.45002.22002.33002.330073,300
17 Jan 20232.40002.53002.31702.35002.3500122,200
13 Jan 20232.40002.53002.35002.45002.4500591,000
12 Jan 20232.31002.45202.19002.40002.4000671,300
11 Jan 20232.19002.29902.17102.24002.240078,900
10 Jan 20232.16002.28002.08002.19002.1900116,600
09 Jan 20232.14002.24002.06302.17002.170078,800
06 Jan 20232.10002.25002.07002.16002.160091,100
05 Jan 20232.19002.24002.00002.13002.1300837,800
04 Jan 20232.26002.30502.12002.18002.180025,300
03 Jan 20232.10002.21002.04302.21002.2100162,100
30 Dec 20221.85002.05501.80002.04002.0400184,300
29 Dec 20221.74001.88001.68001.83001.8300209,000
28 Dec 20221.77001.83001.70001.73501.735080,300
27 Dec 20221.76001.88501.69501.74001.7400707,000
23 Dec 20221.83001.86101.72001.74501.7450138,900
22 Dec 20221.73001.78001.71001.72001.720095,900
21 Dec 20221.84001.87001.68001.79001.79001,878,600
20 Dec 20221.91001.94101.70001.74001.7400156,500
19 Dec 20221.90001.94001.86001.87001.8700138,400
16 Dec 20222.00002.18001.89001.94001.9400611,400
15 Dec 20222.15002.24002.00002.04002.0400179,400
14 Dec 20222.18002.25002.08002.21002.2100187,600
13 Dec 20222.07002.24002.07002.19002.190087,400
12 Dec 20222.27002.31002.07002.10002.1000141,000
09 Dec 20222.30002.34002.22002.31002.310038,300
08 Dec 20222.06002.35002.03002.30002.3000201,200
07 Dec 20222.31002.34002.01002.07002.0700144,700
06 Dec 20222.42002.48002.22002.30002.3000101,600
05 Dec 20222.51002.61502.37002.42002.420088,200
02 Dec 20222.58002.63002.43002.57002.5700131,700
01 Dec 20222.58002.64002.38002.52002.520077,000
30 Nov 20222.86002.86002.34002.55002.5500218,300
29 Nov 20222.58002.73002.56002.62002.620032,000
28 Nov 20222.82002.82002.56002.60002.600090,300
25 Nov 20222.53002.78002.52002.76002.760042,100
23 Nov 20222.75002.90002.47002.57002.5700181,300
22 Nov 20222.67002.72002.58002.70002.700033,300
21 Nov 20222.90002.90002.65002.66002.660052,500
18 Nov 20223.04003.04002.81002.93002.930027,300
17 Nov 20222.50003.10002.50002.94002.9400241,300
16 Nov 20222.61002.70002.51002.56002.560032,900
15 Nov 20222.75002.75002.57002.61002.610085,700
14 Nov 20222.86002.87002.62002.76002.760058,900
11 Nov 20222.80002.82002.62002.82002.820032,200
10 Nov 20222.74002.92002.57002.80002.800069,900
09 Nov 20222.85002.98002.71002.71002.710018,000
08 Nov 20222.95002.97002.84002.84002.840028,200
07 Nov 20222.92003.04002.88002.99002.990033,700
04 Nov 20222.84003.09002.84002.94002.9400141,400
03 Nov 20222.92003.02002.75002.86002.860056,400
02 Nov 20223.00003.02002.88002.88002.880039,800
01 Nov 20222.82003.10002.67003.00003.0000154,600
31 Oct 20222.90002.90002.69002.73002.730050,100
28 Oct 20223.13003.13002.79002.89502.895096,100
27 Oct 20223.10003.12003.00003.10003.100080,200
26 Oct 20223.00003.11002.93003.09003.090047,900
25 Oct 20222.97003.00002.89002.97502.975035,500
24 Oct 20223.01003.01002.85302.98002.980081,700
21 Oct 20222.80002.94002.76502.94002.940053,300
20 Oct 20222.83002.83002.75002.82002.820074,200
19 Oct 20222.75002.98002.60002.81002.810063,400
18 Oct 20222.87002.89002.68602.80002.800042,200
17 Oct 20222.99002.99002.75002.87002.870050,100
14 Oct 20222.91002.94002.78002.93002.930016,500
13 Oct 20222.70003.04002.69402.88002.8800127,400
12 Oct 20222.69502.81002.64002.78002.780018,700
11 Oct 20222.62002.77002.50002.74502.7450132,800
10 Oct 20222.72002.86002.64002.68002.680026,900
07 Oct 20223.07003.07002.65002.75002.750091,200
06 Oct 20223.08003.14903.00003.12003.120027,700
05 Oct 20223.14003.18003.05003.05003.050040,900
04 Oct 20223.04603.07002.95003.07003.070036,900
03 Oct 20223.20003.22003.00003.07003.070077,900
30 Sept 20223.27003.28002.96003.16003.160093,500
29 Sept 20223.13003.29003.08003.29003.2900129,200
28 Sept 20223.00003.14002.94003.12003.1200548,500
27 Sept 20222.56002.59002.35002.52002.520059,600
26 Sept 20222.40002.54002.35002.48002.480067,500
23 Sept 20222.52002.65002.34002.40002.400059,800
22 Sept 20222.35002.60002.31002.59002.590059,100
21 Sept 20222.67002.67002.30002.40002.400090,600
20 Sept 20222.63002.64002.46002.59002.590057,300
19 Sept 20222.85002.85002.65002.68002.680034,800
16 Sept 20222.70002.85002.66002.85002.850038,100
15 Sept 20222.78002.89002.67002.75002.750015,200
14 Sept 20222.72002.82002.65002.76002.760038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...