UK Markets close in 2 hrs 13 mins

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2900+0.1700 (+5.45%)
At close: 04:00PM EDT
3.2200 -0.07 (-2.13%)
Pre-market: 06:45AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
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
13 Sept 20222.77002.82002.66002.66002.660019,900
12 Sept 20222.76002.83002.67002.77002.770023,700
09 Sept 20222.79002.84002.76002.79002.790023,600
08 Sept 20222.85002.95002.81002.84002.840034,000
07 Sept 20222.74002.93002.58002.93002.9300107,500
06 Sept 20222.97002.97002.69002.69002.690059,400
02 Sept 20222.99002.99002.85002.91002.910041,900
01 Sept 20223.06003.06002.90002.95002.950060,300
31 Aug 20223.04003.20003.01003.02003.020041,400
30 Aug 20223.16503.29003.07003.10003.100035,400
29 Aug 20223.19003.26003.10003.19003.190039,000
26 Aug 20223.16003.23003.11003.18003.180048,400
25 Aug 20223.50003.52003.16003.22003.2200101,200
24 Aug 20223.52003.53003.40003.52003.520068,900
23 Aug 20223.23003.50003.10003.48003.480079,700
22 Aug 20223.35003.46303.15203.19003.190049,400
19 Aug 20223.33003.33003.22003.33003.330022,600
18 Aug 20223.32003.33003.17003.33003.330018,100
17 Aug 20223.45003.55003.32003.33003.330030,800
16 Aug 20223.58003.60003.40403.47003.470020,700
15 Aug 20223.42003.65003.37003.64003.640055,600
12 Aug 20223.23003.48003.23003.41003.410038,800
11 Aug 20223.44003.44503.25003.25003.250022,200
10 Aug 20223.44703.48003.33003.44003.440029,600
09 Aug 20223.18003.48003.18003.34003.340033,900
08 Aug 20223.46003.58003.18003.18003.180048,800
05 Aug 20223.40003.50003.35003.49003.490025,400
04 Aug 20223.38003.59003.11003.57003.570040,000
03 Aug 20223.24003.43003.22003.41503.415052,300
02 Aug 20223.24003.48003.19303.27003.270067,600
01 Aug 20223.54003.54003.15003.21003.210050,800
29 Jul 20223.50003.57003.44003.52003.520018,400
28 Jul 20223.39003.63003.33003.53003.5300204,100
27 Jul 20223.34003.41003.25003.38003.380019,900
26 Jul 20223.17003.32003.10003.28003.280041,700
25 Jul 20223.30003.31003.17003.22003.220028,000
22 Jul 20223.28003.32003.11003.25003.250030,200
21 Jul 20223.28003.36003.15003.22003.220070,300
20 Jul 20223.27003.33003.15903.31003.3100109,700
19 Jul 20223.25003.50003.22003.32003.320062,600
18 Jul 20223.38003.38003.15403.23003.230026,200
15 Jul 20223.41003.41003.24003.36003.360016,400
14 Jul 20223.45003.45003.27003.38003.380015,200
13 Jul 20223.30003.55003.20003.45003.450060,600
12 Jul 20223.26003.30003.24903.30003.300018,000
11 Jul 20223.26003.35503.16003.29003.290029,500
08 Jul 20223.36303.40003.26703.35003.350034,700
07 Jul 20223.46503.51703.29003.37003.370072,000
06 Jul 20223.39003.63503.25003.38003.380054,400
05 Jul 20223.36003.50003.27003.45003.450055,100
01 Jul 20223.61003.61003.31003.37003.370016,900
30 Jun 20223.61003.74003.27503.61003.610093,400
29 Jun 20223.80003.80003.52403.63003.6300110,700
28 Jun 20223.29003.90003.29003.88003.8800426,000
27 Jun 20223.25003.42003.25003.39003.390052,000
24 Jun 20223.24003.31003.12003.23003.230061,900
23 Jun 20223.24003.24003.08003.24003.240045,900
22 Jun 20222.94003.35002.88003.22003.2200122,000
21 Jun 20222.65003.01002.65002.99002.9900180,600
17 Jun 20222.30002.77002.25002.60002.6000146,800
16 Jun 20222.06002.75002.06002.35002.3500652,500
15 Jun 20223.15003.16502.86002.86002.860063,500
14 Jun 20223.17003.22003.10003.15003.150047,700
13 Jun 20223.41003.41003.10003.16003.160052,400
10 Jun 20223.37003.49003.36003.49003.490044,700
09 Jun 20223.50003.51003.27003.40003.400018,500
08 Jun 20223.44003.50003.34003.49003.490034,800
07 Jun 20223.23003.47003.20003.40003.4000145,000
06 Jun 20223.32003.33003.11003.25003.250040,100
03 Jun 20223.30003.33003.26003.28003.280026,300
02 Jun 20223.16003.33003.12003.33003.330032,700
01 Jun 20223.12003.15003.01903.11003.110038,800
31 May 20223.20003.39003.02003.14003.1400116,900
27 May 20223.31003.31003.17003.22003.220050,100
26 May 20223.22003.33003.20003.26003.260043,000
25 May 20223.21003.25003.01003.15003.150042,100
24 May 20223.33003.38003.18003.25003.250076,200
23 May 20223.16003.39003.16003.37003.370096,200
20 May 20223.13003.21003.00003.15003.1500101,700
19 May 20223.35003.39002.99003.12003.1200354,400
18 May 20223.08003.27003.08003.20003.2000168,800
17 May 20223.04003.10503.00003.10003.100058,400
16 May 20222.86003.06002.84002.99002.9900241,900
13 May 20222.72003.10002.71002.99002.9900155,500
12 May 20222.59002.82002.46002.65002.650056,100
11 May 20222.73002.78002.53002.54002.5400108,400
10 May 20222.90003.00002.70002.73002.7300164,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...