Skip to main content

AC Immune S.A. (NQ: ACIU )

3.076 +0.046 (+1.52%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.570 7.760 7.120 7.590 628,600 -0.07(-0.91%)
Feb 25, 2021 7.990 8.076 7.460 7.660 859,682 -0.35(-4.37%)
Feb 24, 2021 7.710 8.080 7.600 8.010 634,994 +0.50(+6.66%)
Feb 23, 2021 7.780 7.800 7.000 7.510 908,257 -0.48(-6.01%)
Feb 22, 2021 8.170 8.240 7.830 7.990 645,293 -0.02(-0.25%)
Feb 19, 2021 8.140 8.450 7.870 8.010 1,101,000 +0.10(+1.26%)
Feb 18, 2021 8.900 8.920 7.890 7.910 1,210,694 -1.05(-11.72%)
Feb 17, 2021 8.210 9.450 8.100 8.960 2,384,897 +1.04(+13.13%)
Feb 16, 2021 8.350 8.350 7.770 7.920 1,171,761 -0.27(-3.30%)
Feb 12, 2021 8.010 9.200 7.800 8.190 3,351,600 -0.24(-2.85%)
Feb 11, 2021 11.62 12.50 7.960 8.430 27,673,620 +1.12(+15.32%)
Feb 10, 2021 7.650 7.696 7.080 7.310 181,681 -0.34(-4.44%)
Feb 09, 2021 7.740 7.770 7.380 7.650 219,521 +0.00(+0.00%)
Feb 08, 2021 6.820 7.740 6.824 7.650 324,091 +0.60(+8.51%)
Feb 05, 2021 7.150 7.420 6.800 7.050 606,000 -0.13(-1.81%)
Feb 04, 2021 7.360 9.620 6.910 7.180 3,009,345 +0.58(+8.79%)
Feb 03, 2021 6.600 6.850 6.520 6.600 371,980 +0.00(+0.00%)
Feb 02, 2021 6.280 6.710 6.020 6.600 467,361 +0.45(+7.32%)
Feb 01, 2021 6.100 6.200 5.950 6.150 106,966 +0.17(+2.84%)
Jan 29, 2021 6.200 6.300 5.750 5.980 225,600 -0.15(-2.45%)
Jan 28, 2021 5.990 6.180 5.902 6.130 211,839 +0.24(+4.07%)
Jan 27, 2021 6.510 6.750 5.810 5.890 513,304 -0.90(-13.25%)
Jan 26, 2021 6.520 6.810 6.410 6.790 229,322 +0.26(+3.98%)
Jan 25, 2021 6.520 6.740 6.270 6.530 345,941 +0.20(+3.16%)
Jan 22, 2021 6.000 6.360 5.950 6.330 216,900 +0.30(+4.98%)
Jan 21, 2021 6.110 6.180 5.910 6.030 135,025 -0.03(-0.50%)
Jan 20, 2021 6.150 6.280 5.910 6.060 214,648 -0.12(-1.94%)
Jan 19, 2021 6.080 6.300 5.850 6.180 180,839 +0.25(+4.22%)
Jan 15, 2021 6.130 6.180 5.870 5.930 125,000 -0.19(-3.10%)
Jan 14, 2021 5.830 6.240 5.810 6.120 169,784 +0.33(+5.70%)
Jan 13, 2021 6.130 6.200 5.750 5.790 192,459 -0.28(-4.61%)
Jan 12, 2021 6.400 6.520 6.000 6.070 2,446,816 -0.34(-5.30%)
Jan 11, 2021 5.710 7.200 5.670 6.410 1,194,662 +0.63(+10.90%)
Jan 08, 2021 5.680 5.890 5.640 5.780 183,800 +0.10(+1.76%)
Jan 07, 2021 5.600 5.700 5.570 5.680 151,531 +0.13(+2.34%)
Jan 06, 2021 5.420 5.620 5.420 5.550 183,267 +0.05(+0.91%)
Jan 05, 2021 5.300 5.530 5.240 5.500 94,635 +0.18(+3.38%)
Jan 04, 2021 5.180 5.380 4.990 5.320 91,630 +0.15(+2.90%)
Dec 31, 2020 5.170 5.170 5.170 180,082 +0.04(+0.78%)
Dec 30, 2020 5.270 5.340 5.080 5.130 180,082 -0.10(-1.91%)
Dec 29, 2020 5.370 5.370 5.155 5.230 521,203 -0.13(-2.43%)
Dec 28, 2020 5.500 5.550 5.330 5.360 174,404 -0.15(-2.72%)
Dec 24, 2020 5.560 5.560 5.420 5.510 58,500 +0.01(+0.18%)
Dec 23, 2020 5.590 5.590 5.430 5.500 149,552 -0.01(-0.18%)
Dec 22, 2020 5.420 5.540 5.380 5.510 203,290 +0.11(+2.04%)
Dec 21, 2020 5.420 5.440 5.260 5.400 250,885 -0.09(-1.64%)
Dec 18, 2020 5.470 5.600 5.300 5.490 2,361,000 +0.04(+0.73%)
Dec 17, 2020 5.340 5.450 5.260 5.450 323,675 +0.15(+2.83%)
Dec 16, 2020 5.250 5.490 5.190 5.300 200,701 +0.04(+0.76%)
Dec 15, 2020 5.000 5.270 4.913 5.260 251,786 +0.28(+5.62%)
Dec 14, 2020 4.980 5.200 4.920 4.980 213,785 +0.06(+1.22%)
Dec 11, 2020 5.000 5.050 4.870 4.920 85,900 -0.04(-0.81%)
Dec 10, 2020 4.940 5.000 4.810 4.960 272,858 +0.05(+1.02%)
Dec 09, 2020 5.080 5.100 4.850 4.910 192,107 -0.16(-3.16%)
Dec 08, 2020 5.090 5.240 5.000 5.070 412,532 +0.07(+1.40%)
Dec 07, 2020 5.150 5.210 4.980 5.000 491,607 -0.10(-1.96%)
Dec 04, 2020 5.400 5.470 5.000 5.100 964,200 -0.31(-5.73%)
Dec 03, 2020 5.580 5.600 5.380 5.410 90,285 -0.17(-3.05%)
Dec 02, 2020 5.440 5.630 5.320 5.580 82,753 +0.09(+1.64%)
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.