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, 2020 7.300 7.300 6.520 6.910 153,471 -0.39(-5.34%)
Mar 30, 2020 6.390 7.300 6.390 7.300 217,534 +0.95(+14.96%)
Mar 27, 2020 6.500 6.750 6.050 6.350 179,700 -0.29(-4.37%)
Mar 26, 2020 6.150 6.700 6.070 6.640 152,849 +0.57(+9.39%)
Mar 25, 2020 5.780 6.280 5.680 6.070 170,806 +0.27(+4.66%)
Mar 24, 2020 5.560 5.880 5.560 5.800 160,879 +0.42(+7.81%)
Mar 23, 2020 4.760 5.570 4.760 5.380 222,917 +0.64(+13.50%)
Mar 20, 2020 4.780 5.280 4.500 4.740 172,700 +0.06(+1.28%)
Mar 19, 2020 4.320 5.069 4.320 4.680 168,183 +0.44(+10.38%)
Mar 18, 2020 4.460 4.610 4.070 4.240 285,522 -0.50(-10.55%)
Mar 17, 2020 4.210 4.790 4.110 4.740 167,969 +0.49(+11.53%)
Mar 16, 2020 4.490 4.600 4.250 4.250 148,215 -0.42(-8.99%)
Mar 13, 2020 5.190 5.253 4.415 4.670 184,400 -0.26(-5.27%)
Mar 12, 2020 4.940 5.210 4.760 4.930 116,137 -0.56(-10.20%)
Mar 11, 2020 5.980 6.470 5.420 5.490 174,215 -0.63(-10.29%)
Mar 10, 2020 6.180 6.400 5.895 6.120 166,070 +0.18(+3.03%)
Mar 09, 2020 6.300 6.370 5.120 5.940 136,837 -1.01(-14.53%)
Mar 06, 2020 7.110 7.350 6.800 6.950 97,800 -0.38(-5.18%)
Mar 05, 2020 7.110 7.510 7.090 7.330 101,099 +0.09(+1.24%)
Mar 04, 2020 7.010 7.320 6.973 7.240 101,603 +0.34(+4.93%)
Mar 03, 2020 6.920 7.010 6.730 6.900 119,611 -0.08(-1.15%)
Mar 02, 2020 6.910 7.095 6.770 6.980 152,019 +0.11(+1.60%)
Feb 28, 2020 6.780 7.050 6.750 6.870 107,000 -0.22(-3.10%)
Feb 27, 2020 7.190 7.400 6.720 7.090 137,090 -0.22(-3.01%)
Feb 26, 2020 7.280 7.430 7.170 7.310 92,942 +0.02(+0.27%)
Feb 25, 2020 7.850 7.970 7.200 7.290 197,640 -0.58(-7.37%)
Feb 24, 2020 8.040 8.050 7.560 7.870 175,507 -0.54(-6.42%)
Feb 21, 2020 8.270 8.460 8.180 8.410 174,600 +0.01(+0.12%)
Feb 20, 2020 8.580 8.600 8.220 8.400 172,856 -0.16(-1.87%)
Feb 19, 2020 8.350 8.680 8.300 8.560 173,256 +0.22(+2.64%)
Feb 18, 2020 8.500 8.510 8.300 8.340 125,132 -0.18(-2.11%)
Feb 14, 2020 8.470 8.640 8.385 8.520 148,400 +0.07(+0.83%)
Feb 13, 2020 8.630 8.799 8.350 8.450 189,264 -0.20(-2.31%)
Feb 12, 2020 8.600 8.880 8.500 8.650 282,963 +0.02(+0.23%)
Feb 11, 2020 9.130 9.130 8.500 8.630 290,219 -0.34(-3.79%)
Feb 10, 2020 9.400 9.460 8.880 8.970 214,113 -0.52(-5.48%)
Feb 07, 2020 9.300 9.490 9.100 9.490 121,100 -0.06(-0.63%)
Feb 06, 2020 9.540 9.670 9.390 9.550 124,780 -0.02(-0.21%)
Feb 05, 2020 9.220 9.730 9.180 9.570 166,568 +0.44(+4.82%)
Feb 04, 2020 9.690 9.900 8.980 9.130 447,263 -0.50(-5.19%)
Feb 03, 2020 9.440 9.690 9.405 9.630 129,717 +0.34(+3.66%)
Jan 31, 2020 9.100 9.500 9.010 9.290 124,200 +0.11(+1.20%)
Jan 30, 2020 8.820 9.200 8.815 9.180 181,431 +0.30(+3.38%)
Jan 29, 2020 8.800 9.000 8.710 8.880 63,638 +0.08(+0.91%)
Jan 28, 2020 8.680 8.850 8.590 8.800 52,194 +0.09(+1.03%)
Jan 27, 2020 8.530 8.800 8.210 8.710 107,319 +0.07(+0.81%)
Jan 24, 2020 9.160 9.410 8.500 8.640 137,100 -0.61(-6.59%)
Jan 23, 2020 9.520 9.520 9.200 9.250 65,402 -0.40(-4.15%)
Jan 22, 2020 9.500 9.680 9.430 9.650 62,564 +0.20(+2.12%)
Jan 21, 2020 9.120 9.540 9.114 9.450 106,097 +0.25(+2.72%)
Jan 17, 2020 9.750 9.750 9.150 9.200 152,100 -0.51(-5.25%)
Jan 16, 2020 9.860 9.900 9.650 9.710 93,297 -0.18(-1.82%)
Jan 15, 2020 9.840 10.14 9.650 9.890 201,726 +0.04(+0.41%)
Jan 14, 2020 9.410 9.940 9.220 9.850 176,402 +0.45(+4.79%)
Jan 13, 2020 9.270 9.520 9.032 9.400 129,889 +0.10(+1.08%)
Jan 10, 2020 9.430 9.560 8.990 9.300 143,800 -0.13(-1.38%)
Jan 09, 2020 9.960 10.03 9.330 9.430 229,203 -0.43(-4.36%)
Jan 08, 2020 9.440 9.950 9.410 9.860 344,266 +0.45(+4.78%)
Jan 07, 2020 9.000 9.440 8.780 9.410 256,540 +0.42(+4.67%)
Jan 06, 2020 8.540 9.000 8.450 8.990 161,498 +0.31(+3.57%)
Jan 03, 2020 8.600 9.120 8.300 8.680 410,700 +0.02(+0.23%)
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.