Advertisement
U.S. markets closed

AC Immune SA (ACIU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
2.9600-0.0700 (-2.31%)
At close: 04:00PM EDT
2.9400 -0.02 (-0.68%)
After hours: 07:39PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.07003.18002.93002.96002.9600168,400
Mar 27, 20242.83003.17002.83003.03003.0300193,200
Mar 26, 20242.95003.03002.65002.84002.8400984,900
Mar 25, 20243.04003.20002.85002.90002.9000207,600
Mar 22, 20243.21003.21002.97003.07003.0700260,500
Mar 21, 20243.31003.36003.08003.15003.1500128,100
Mar 20, 20243.30003.35003.06003.25503.2550120,000
Mar 19, 20243.41003.45003.26003.36003.3600112,000
Mar 18, 20243.46003.56003.34003.50003.5000182,200
Mar 15, 20243.30003.56003.12003.50003.5000100,600
Mar 14, 20243.77003.77003.31003.33003.3300127,700
Mar 13, 20243.46003.74603.34503.70003.7000125,500
Mar 12, 20243.30003.56003.27503.50003.5000209,900
Mar 11, 20243.72003.78003.41003.42003.4200159,400
Mar 08, 20243.88003.99003.60003.78003.780077,800
Mar 07, 20244.00004.03003.87003.88003.880050,100
Mar 06, 20244.00004.00003.86003.88003.880067,600
Mar 05, 20243.76004.00003.72003.95003.9500114,100
Mar 04, 20243.85003.86003.64003.64003.6400140,100
Mar 01, 20243.70003.99003.70003.85003.850093,200
Feb 29, 20243.88003.98903.52003.62003.620096,800
Feb 28, 20243.84004.08003.75003.91003.9100159,300
Feb 27, 20243.86004.00003.51003.79003.7900163,100
Feb 26, 20243.48003.85003.45003.77003.7700176,700
Feb 23, 20243.23003.49003.10003.44003.4400113,600
Feb 22, 20243.29003.42003.16203.28003.2800132,200
Feb 21, 20243.30003.43003.24203.34003.3400147,400
Feb 20, 20243.08003.35003.06003.33003.3300139,600
Feb 16, 20243.01003.19003.01003.06003.060082,200
Feb 15, 20242.90003.04002.86003.01003.0100115,700
Feb 14, 20242.85003.06002.77002.84002.840080,100
Feb 13, 20242.93002.94002.78202.83002.830056,400
Feb 12, 20242.67002.90002.55002.90002.9000125,100
Feb 09, 20242.85002.95002.62002.71002.7100172,100
Feb 08, 20242.70002.89002.67002.83002.8300217,500
Feb 07, 20242.67002.73702.65002.66002.6600130,200
Feb 06, 20242.79002.90002.70002.72002.7200130,900
Feb 05, 20243.00003.05002.70202.81002.8100235,000
Feb 02, 20243.11003.11003.01003.08003.080073,800
Feb 01, 20243.26003.36003.00003.18003.1800139,400
Jan 31, 20243.22003.40003.11003.21003.2100111,400
Jan 30, 20243.22003.42003.13003.25003.2500166,200
Jan 29, 20243.50003.50003.12003.21503.2150270,700
Jan 26, 20243.80003.80003.48003.52003.5200214,500
Jan 25, 20244.02004.03003.68003.82003.8200112,700
Jan 24, 20244.11004.11003.93004.00004.000043,300
Jan 23, 20244.02004.12904.02004.10004.100044,200
Jan 22, 20244.15004.20004.02304.05004.0500116,400
Jan 19, 20244.16004.20004.06004.15004.150062,300
Jan 18, 20244.23004.48004.02004.15004.150091,900
Jan 17, 20244.25004.33004.16004.20004.200072,000
Jan 16, 20244.51004.65004.25304.30004.3000101,800
Jan 12, 20244.55004.76004.42004.57004.570070,100
Jan 11, 20244.50004.71004.45004.54004.5400117,500
Jan 10, 20244.65004.73004.50004.62004.620051,400
Jan 09, 20244.87004.88604.52004.62004.6200134,500
Jan 08, 20244.19004.92104.06004.87004.8700278,000
Jan 05, 20244.55004.55004.17004.28004.2800138,100
Jan 04, 20244.50004.55004.32604.43004.430064,100
Jan 03, 20244.65004.65004.36004.47004.4700126,500
Jan 02, 20244.96005.04004.46004.69004.6900316,500
Dec 29, 20234.82005.00504.71005.00005.0000242,800
Dec 28, 20234.94005.14004.70004.84004.8400248,400
Dec 27, 20234.80004.99004.75004.97004.9700284,100
Dec 26, 20234.39004.79004.25004.74004.7400227,800
Dec 22, 20234.29004.38004.20004.33004.3300151,500
Dec 21, 20234.10004.23504.08004.22004.220095,500
Dec 20, 20233.99004.17003.94004.05004.0500229,400
Dec 19, 20233.90003.99003.79503.98003.9800101,900
Dec 18, 20233.85003.91003.78003.90003.9000191,500
Dec 15, 20233.65003.98003.65003.92003.92001,318,000
Dec 14, 20233.77003.77003.56803.71003.710052,000
Dec 13, 20233.62003.75003.56003.61003.610063,300
Dec 12, 20233.79003.85003.50003.62003.620099,900
Dec 11, 20233.69003.86003.60003.86003.8600131,900
Dec 08, 20233.62003.70003.48603.69003.690052,500
Dec 07, 20233.55003.70003.46003.51003.510084,900
Dec 06, 20233.50003.71003.46503.57003.5700156,000
Dec 05, 20233.33003.50003.33003.50003.500061,700
Dec 04, 20233.40003.43003.17003.35003.350074,400
Dec 01, 20233.28003.40003.16003.40003.400039,900
Nov 30, 20233.22003.33003.17003.31003.310034,500
Nov 29, 20233.20003.24003.03003.21003.210046,100
Nov 28, 20232.90003.22502.90003.20003.200076,900
Nov 27, 20233.03003.10002.86002.99002.990054,100
Nov 24, 20233.05003.18003.01003.06003.060021,000
Nov 22, 20233.08003.08002.91003.03003.030019,400
Nov 21, 20233.14003.14003.02003.03003.030014,200
Nov 20, 20233.08003.26003.08003.19003.190053,200
Nov 17, 20232.99003.12302.81203.09003.090026,600
Nov 16, 20232.95002.98002.83002.90002.900020,300
Nov 15, 20233.00003.05002.92003.00003.000075,400
Nov 14, 20232.99002.99002.86002.96002.960012,400
Nov 13, 20232.91002.99002.71502.90002.900027,800
Nov 10, 20232.93002.96002.90002.90002.900045,200
Nov 09, 20232.96003.00002.90502.98002.980034,600
Nov 08, 20232.90003.00002.74003.00003.0000130,500
Nov 07, 20232.66502.72002.65002.72002.720017,000
Nov 06, 20232.75002.76002.64002.69002.690039,200
Nov 03, 20232.94002.94002.67002.72002.720073,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...