UK markets close in 7 hours 6 minutes

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.8500-0.1700 (-3.39%)
At close: 04:00PM EST
4.8900 +0.04 (+0.82%)
Pre-market: 04:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20215.07005.07004.78004.85004.8500204,900
02 Dec 20214.95005.06004.85105.02005.0200192,200
01 Dec 20215.06005.14004.87004.88004.8800314,300
30 Nov 20215.09005.28004.92005.13005.1300428,200
29 Nov 20215.28005.36005.06005.06005.0600324,700
26 Nov 20215.31005.41005.05005.17005.1700275,000
24 Nov 20215.30005.40005.16005.35005.3500312,000
23 Nov 20215.27005.38005.16005.32005.3200340,000
22 Nov 20215.57005.62005.29005.29005.2900411,100
19 Nov 20215.43005.50005.25005.47005.4700287,900
18 Nov 20215.79005.79005.37005.40005.4000467,300
17 Nov 20215.72005.84005.63005.64005.6400385,300
16 Nov 20215.70005.85005.58005.75005.7500442,800
15 Nov 20215.85005.96005.62505.78005.7800521,100
12 Nov 20216.39006.44005.60005.90005.90004,763,800
11 Nov 20216.30006.51006.01006.05006.0500669,700
10 Nov 20217.72007.85006.05006.11006.11002,447,800
09 Nov 20217.96008.14007.50007.56007.5600637,400
08 Nov 20218.05008.07007.14007.37007.37001,333,100
05 Nov 20217.28007.39007.05007.33007.3300251,000
04 Nov 20217.21007.54007.07007.27007.27002,224,600
03 Nov 20217.06007.24006.98007.24007.2400360,900
02 Nov 20216.80007.14006.60007.08007.0800648,200
01 Nov 20216.44006.75506.44006.67006.6700430,100
29 Oct 20216.65006.79006.34006.44006.4400457,500
28 Oct 20216.52006.67006.41006.61006.6100624,100
27 Oct 20216.27006.45006.19006.38006.3800256,200
26 Oct 20216.20006.39006.05006.23006.2300538,900
25 Oct 20216.12006.18006.01006.05006.0500562,100
22 Oct 20216.04006.05005.90006.03006.0300213,300
21 Oct 20216.03006.15006.01006.04006.0400368,600
20 Oct 20216.15006.16006.01006.05006.0500193,100
19 Oct 20216.05006.19006.00006.04006.0400218,700
18 Oct 20216.12006.17005.89005.99005.9900275,100
15 Oct 20216.37006.40006.15006.18006.1800186,300
14 Oct 20216.35006.48006.29006.35006.3500237,100
13 Oct 20216.35006.42006.30306.36006.3600163,100
12 Oct 20216.32006.45506.31006.38006.3800126,000
11 Oct 20216.39006.53006.32006.40006.4000234,600
08 Oct 20216.51006.53006.38006.45006.4500205,600
07 Oct 20216.34006.86006.33006.49006.49001,323,100
06 Oct 20216.46006.47406.21006.34006.3400325,100
05 Oct 20216.59006.66006.46006.49006.4900203,300
04 Oct 20216.70006.76006.59006.61006.6100268,300
01 Oct 20216.70006.80006.48006.77006.7700343,500
30 Sept 20216.84006.90006.69006.71006.7100277,400
29 Sept 20217.02007.09006.79506.84006.8400200,800
28 Sept 20217.18007.18006.93006.99006.9900360,800
27 Sept 20216.87007.19006.85007.14007.1400293,400
24 Sept 20216.96007.10506.88006.91006.9100322,800
23 Sept 20216.72007.03006.70107.00007.0000359,600
22 Sept 20216.80006.83006.64006.69006.6900485,200
21 Sept 20216.88006.95006.70006.79506.7950571,800
20 Sept 20216.85006.90006.60006.72006.7200381,800
17 Sept 20216.87007.02006.80006.99006.9900312,700
16 Sept 20216.80006.97006.64006.87006.8700332,000
15 Sept 20216.81006.88006.65406.81006.8100337,100
14 Sept 20216.95007.02006.72006.79006.7900315,200
13 Sept 20217.14007.22006.74006.95006.9500629,500
10 Sept 20217.25007.26507.05007.13007.1300346,000
09 Sept 20217.17007.37007.08007.22007.2200379,700
08 Sept 20217.20007.35007.13007.15007.1500426,500
07 Sept 20217.15007.42007.15007.28007.28001,144,900
03 Sept 20217.15007.45007.04007.12007.12001,235,400
02 Sept 20217.30007.36006.97007.13007.13001,546,100
01 Sept 20217.76008.07007.23007.29007.29004,074,300
31 Aug 202112.010012.61007.93008.13008.1300103,089,100
30 Aug 20216.88007.21006.80006.99006.9900142,900
27 Aug 20217.04007.13006.92006.94006.9400100,500
26 Aug 20216.75007.14006.74007.00007.0000160,500
25 Aug 20216.85007.09006.67006.78006.7800217,900
24 Aug 20216.73006.95006.73006.85006.8500150,700
23 Aug 20216.53006.84006.50006.72006.7200186,100
20 Aug 20216.34006.55006.22006.50006.500076,800
19 Aug 20216.17006.51006.13006.29006.290098,400
18 Aug 20216.47006.52506.19006.20006.2000224,600
17 Aug 20216.41006.60006.34006.53006.5300127,400
16 Aug 20216.60006.64506.35006.49006.4900151,100
13 Aug 20216.79006.91006.61006.64006.6400107,600
12 Aug 20216.71006.84006.62006.82006.820081,900
11 Aug 20216.83006.89006.56006.71006.7100175,200
10 Aug 20217.10007.23506.88006.88006.8800121,100
09 Aug 20217.17007.36007.16007.16007.160099,600
06 Aug 20217.15007.33007.02007.23007.230077,200
05 Aug 20216.94007.27006.88007.13007.1300103,800
04 Aug 20217.02007.34007.02007.02007.0200156,700
03 Aug 20217.16007.22006.99007.13007.1300134,900
02 Aug 20217.23007.30607.07007.19007.1900138,100
30 Jul 20217.14007.41007.02007.28007.2800299,700
29 Jul 20217.52007.60006.95907.11007.1100384,600
28 Jul 20217.18007.47907.16007.37007.3700265,800
27 Jul 20217.25007.45006.94007.16007.1600444,400
26 Jul 20217.56007.56007.09407.12007.1200145,600
23 Jul 20217.54007.60007.28207.46007.4600181,800
22 Jul 20217.60007.72007.46007.47007.4700114,400
21 Jul 20217.59007.60007.36007.60007.6000101,300
20 Jul 20217.38007.69007.28507.63007.6300130,700
19 Jul 20217.32007.48007.15007.35007.350094,500
16 Jul 20217.45007.52007.29007.39007.390087,200
15 Jul 20217.64007.64007.26007.44007.4400104,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...