Skip to main content

AC Immune S.A. (NQ: ACIU )

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.27 10.88 10.27 10.36 195,743 -1.21(-10.46%)
Mar 30, 2017 11.58 11.78 11.50 11.57 18,657 -0.01(-0.09%)
Mar 29, 2017 11.52 11.67 11.39 11.58 41,953 -0.04(-0.34%)
Mar 28, 2017 11.13 11.84 11.06 11.62 66,300 +0.49(+4.40%)
Mar 27, 2017 11.00 11.59 10.96 11.13 88,042 +0.11(+1.00%)
Mar 24, 2017 11.17 11.27 11.01 11.02 13,718 -0.02(-0.18%)
Mar 23, 2017 11.50 11.57 11.01 11.04 55,126 -0.43(-3.75%)
Mar 22, 2017 11.50 11.64 11.03 11.47 330,632 -0.08(-0.69%)
Mar 21, 2017 11.65 11.78 11.15 11.55 179,346 +0.00(+0.00%)
Mar 20, 2017 12.04 12.08 11.50 11.55 47,260 -0.52(-4.31%)
Mar 17, 2017 12.26 12.35 11.84 12.07 5,675 -0.28(-2.27%)
Mar 16, 2017 12.33 12.59 11.87 12.35 13,973 +0.08(+0.65%)
Mar 15, 2017 11.87 12.53 11.87 12.27 20,861 +0.66(+5.68%)
Mar 14, 2017 12.04 12.10 11.61 11.61 14,100 -0.59(-4.84%)
Mar 13, 2017 12.00 12.47 12.00 12.20 58,955 +0.39(+3.30%)
Mar 10, 2017 12.38 12.38 11.62 11.81 13,713 -0.21(-1.75%)
Mar 09, 2017 11.70 12.02 11.53 12.02 26,367 +0.39(+3.35%)
Mar 08, 2017 11.56 11.81 11.50 11.63 23,265 +0.13(+1.13%)
Mar 07, 2017 12.38 12.44 11.45 11.50 120,133 -1.00(-8.00%)
Mar 06, 2017 13.09 13.09 12.13 12.50 30,977 -0.46(-3.55%)
Mar 03, 2017 12.85 13.33 12.47 12.96 21,439 +0.31(+2.45%)
Mar 02, 2017 12.79 13.39 12.55 12.65 29,727 +0.09(+0.72%)
Mar 01, 2017 12.45 12.70 12.45 12.56 13,550 +0.12(+0.96%)
Feb 28, 2017 12.36 12.68 12.20 12.44 57,824 +0.18(+1.47%)
Feb 27, 2017 12.01 12.48 11.84 12.26 22,670 +0.41(+3.46%)
Feb 24, 2017 12.15 12.29 11.78 11.85 20,958 -0.47(-3.81%)
Feb 23, 2017 12.37 12.41 12.02 12.32 33,636 +0.02(+0.16%)
Feb 22, 2017 12.55 13.01 12.26 12.30 20,623 -0.39(-3.07%)
Feb 21, 2017 12.71 12.71 12.45 12.69 14,139 -0.02(-0.16%)
Feb 17, 2017 12.71 12.71 12.71 0 -0.01(-0.08%)
Feb 16, 2017 12.65 12.85 12.11 12.72 37,045 +0.05(+0.39%)
Feb 15, 2017 13.10 13.67 12.55 12.67 49,882 -0.27(-2.09%)
Feb 14, 2017 12.15 13.18 11.88 12.94 114,700 +0.75(+6.15%)
Feb 13, 2017 11.99 12.20 11.81 12.19 33,948 +0.18(+1.50%)
Feb 10, 2017 11.81 12.14 11.81 12.01 15,130 +0.38(+3.27%)
Feb 09, 2017 12.02 12.22 11.62 11.63 32,544 -0.55(-4.52%)
Feb 08, 2017 11.90 12.19 11.85 12.18 15,631 +0.17(+1.42%)
Feb 07, 2017 12.00 12.20 11.98 12.01 17,553 +0.01(+0.08%)
Feb 06, 2017 12.05 12.25 11.88 12.00 15,943 -0.14(-1.15%)
Feb 03, 2017 12.18 12.50 11.92 12.14 43,110 +0.05(+0.41%)
Feb 02, 2017 12.05 12.22 11.85 12.09 42,456 +0.11(+0.92%)
Feb 01, 2017 12.20 12.30 11.98 11.98 47,005 -0.04(-0.33%)
Jan 31, 2017 11.84 12.33 11.80 12.02 31,609 +0.26(+2.21%)
Jan 30, 2017 12.42 12.75 11.70 11.76 38,008 -0.36(-2.97%)
Jan 27, 2017 12.22 12.41 12.12 12.12 10,547 -0.13(-1.06%)
Jan 26, 2017 12.05 12.50 12.04 12.25 24,095 +0.10(+0.82%)
Jan 25, 2017 12.50 12.58 12.06 12.15 51,806 +0.10(+0.83%)
Jan 24, 2017 12.45 12.64 12.03 12.05 40,676 -0.35(-2.82%)
Jan 23, 2017 12.82 12.82 12.40 12.40 81,845 -0.20(-1.59%)
Jan 20, 2017 12.70 13.35 12.60 12.60 117,397 -0.05(-0.40%)
Jan 19, 2017 13.02 13.50 12.59 12.65 36,702 -0.33(-2.54%)
Jan 18, 2017 13.35 13.48 12.93 12.98 19,353 -0.22(-1.67%)
Jan 17, 2017 13.50 13.74 13.10 13.20 34,663 -0.30(-2.22%)
Jan 13, 2017 13.50 13.50 13.50 0 +0.45(+3.45%)
Jan 12, 2017 13.50 13.75 12.83 13.05 30,898 -0.37(-2.76%)
Jan 11, 2017 13.50 13.71 12.68 13.42 71,245 +0.13(+0.98%)
Jan 10, 2017 13.73 14.00 13.29 13.29 26,716 -0.05(-0.37%)
Jan 09, 2017 13.88 14.06 13.28 13.34 51,324 -0.32(-2.34%)
Jan 06, 2017 13.74 13.88 13.64 13.66 22,337 +0.13(+0.96%)
Jan 05, 2017 13.87 13.87 13.28 13.53 24,096 -0.12(-0.88%)
Jan 04, 2017 13.22 13.73 13.14 13.65 61,129 +0.64(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.