UK Markets closed

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2200-0.0400 (-1.23%)
At close: 04:00PM EDT
3.2600 +0.04 (+1.24%)
After hours: 05:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20223.32003.32002.90302.92002.9200122,700
06 May 20223.22003.41003.17003.33003.330050,300
05 May 20223.50003.51003.24003.28003.280051,300
04 May 20223.47003.56003.34003.52003.520030,700
03 May 20223.46003.64003.44003.55003.550038,000
02 May 20223.54003.54503.34003.44003.440042,000
29 Apr 20223.40003.59003.34503.58003.5800105,200
28 Apr 20223.53003.65003.34003.42003.4200121,400
27 Apr 20223.64003.73003.45003.45003.450079,500
26 Apr 20223.75003.83003.65003.68003.680071,200
25 Apr 20223.75003.88003.70003.82003.820031,600
22 Apr 20223.76003.96003.74003.75003.750050,000
21 Apr 20224.00004.00003.80003.81003.810041,600
20 Apr 20224.00004.05003.83403.98003.980067,400
19 Apr 20223.81003.97003.81003.95003.950061,800
18 Apr 20223.90003.90003.70003.77003.770054,700
14 Apr 20223.94003.94003.72003.89003.890059,800
13 Apr 20223.71003.99003.71003.96003.960060,000
12 Apr 20223.86004.02003.67003.68003.680064,400
11 Apr 20223.99004.01003.69003.77003.770063,700
08 Apr 20224.30004.36003.96003.99003.9900150,400
07 Apr 20224.19004.45004.19004.28004.280049,100
06 Apr 20224.40004.44004.16004.24004.240047,200
05 Apr 20224.55004.84004.45004.47004.4700143,200
04 Apr 20224.21004.51004.13004.47004.470088,100
01 Apr 20224.08004.21004.04004.19004.190037,900
31 Mar 20224.24004.31603.93004.00004.0000158,900
30 Mar 20224.46004.49004.17004.20004.200065,000
29 Mar 20224.18004.50004.14004.49004.490071,200
28 Mar 20224.40004.40004.10004.14004.140051,200
25 Mar 20224.48004.52004.32004.40004.400087,400
24 Mar 20224.22004.48004.15004.42004.420071,800
23 Mar 20224.17004.31004.12004.21004.2100103,000
22 Mar 20224.20004.29004.15004.22004.2200118,900
21 Mar 20224.11004.28004.00004.24004.2400106,000
18 Mar 20223.73004.17003.73004.17004.1700135,900
17 Mar 20223.84004.01003.75103.78003.7800139,200
16 Mar 20223.78003.84003.72003.84003.8400157,200
15 Mar 20223.58003.75003.58003.73003.730067,700
14 Mar 20223.78003.82003.56003.57003.570064,500
11 Mar 20223.89004.01803.64003.73003.7300131,800
10 Mar 20223.76003.85403.71003.85003.850033,400
09 Mar 20223.62003.89003.51003.81003.810095,300
08 Mar 20223.58003.65003.44603.50003.500085,100
07 Mar 20223.59003.66003.50003.55003.5500112,200
04 Mar 20223.86003.92003.75003.78003.780060,000
03 Mar 20224.06004.13003.86003.89003.8900116,300
02 Mar 20224.17004.30004.04004.18004.180054,900
01 Mar 20224.03004.18204.03004.13004.130050,500
28 Feb 20224.00004.19004.00004.07004.070068,300
25 Feb 20223.91004.24003.84004.12004.1200158,900
24 Feb 20223.77003.89003.60003.75003.7500298,700
23 Feb 20224.06004.06003.82003.93003.9300158,500
22 Feb 20224.20004.33003.94404.02004.0200217,000
18 Feb 20224.46004.48004.28104.29004.290065,200
17 Feb 20224.57004.57004.43004.47004.470039,500
16 Feb 20224.47004.71504.44004.62004.620039,700
15 Feb 20224.43004.59004.43004.50004.5000256,200
14 Feb 20224.48004.54004.23004.34004.340054,000
11 Feb 20224.66004.70504.44504.52004.520075,000
10 Feb 20224.57004.80004.55004.59004.5900164,400
09 Feb 20224.74004.82004.71004.81004.810062,400
08 Feb 20224.73004.74004.58004.74004.7400167,900
07 Feb 20224.70004.73004.55004.68004.6800116,000
04 Feb 20224.67004.93004.48004.74004.7400465,500
03 Feb 20224.56004.72004.56004.67004.670095,400
02 Feb 20224.70004.70004.50004.66004.660066,600
01 Feb 20224.43004.74004.41804.73004.730092,100
31 Jan 20224.18004.48404.18004.42004.420094,300
28 Jan 20224.07004.25004.04004.24004.2400112,100
27 Jan 20224.23004.24504.10004.11004.110091,500
26 Jan 20224.38004.40004.17004.22004.2200115,400
25 Jan 20224.33004.45004.25004.34004.3400111,300
24 Jan 20224.21004.41004.14004.38004.3800554,100
21 Jan 20224.42004.50004.30004.34004.3400167,200
20 Jan 20224.51004.60004.45004.46004.460070,100
19 Jan 20224.60004.65004.47004.52004.5200108,900
18 Jan 20224.79004.87004.58004.60004.6000107,900
14 Jan 20224.73004.84004.61504.82004.8200105,200
13 Jan 20224.83004.91004.71004.77004.7700103,100
12 Jan 20224.94004.98004.79004.82004.820081,400
11 Jan 20224.76004.91704.75004.91004.9100100,600
10 Jan 20224.86004.88004.70004.76004.7600108,500
07 Jan 20224.85004.92004.81004.85004.850089,300
06 Jan 20224.87004.92004.69004.80004.8000181,500
05 Jan 20225.00005.12004.85004.87004.8700155,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...