U.S. Markets close in 4 hrs 33 mins
S&P 500
3,341.57-15.44(-0.46%)Nasdaq
10,838.67-71.60(-0.66%)Russell 2000
1,552.24+9.64(+0.63%)
AC Immune SA (ACIU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.90-0.05 (-0.56%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2020 | 8.98 | 8.98 | 8.83 | 8.90 | 8.90 | 75,426 |
| Sep 17, 2020 | 8.77 | 8.98 | 8.72 | 8.95 | 8.95 | 164,000 |
| Sep 16, 2020 | 9.06 | 9.20 | 8.70 | 8.84 | 8.84 | 232,900 |
| Sep 15, 2020 | 8.90 | 9.20 | 8.79 | 9.06 | 9.06 | 317,800 |
| Sep 14, 2020 | 7.90 | 8.90 | 7.88 | 8.79 | 8.79 | 409,400 |
| Sep 11, 2020 | 7.84 | 7.94 | 7.68 | 7.79 | 7.79 | 145,400 |
| Sep 10, 2020 | 7.87 | 8.00 | 7.70 | 7.76 | 7.76 | 195,200 |
| Sep 09, 2020 | 7.59 | 7.96 | 7.57 | 7.88 | 7.88 | 263,000 |
| Sep 08, 2020 | 7.16 | 7.63 | 6.91 | 7.55 | 7.55 | 411,600 |
| Sep 04, 2020 | 7.60 | 7.70 | 7.23 | 7.29 | 7.29 | 278,100 |
| Sep 03, 2020 | 7.71 | 7.90 | 7.56 | 7.71 | 7.71 | 219,100 |
| Sep 02, 2020 | 7.71 | 7.82 | 7.36 | 7.75 | 7.75 | 212,000 |
| Sep 01, 2020 | 7.79 | 7.80 | 7.54 | 7.74 | 7.74 | 255,700 |
| Aug 31, 2020 | 7.49 | 7.76 | 7.34 | 7.76 | 7.76 | 163,100 |
| Aug 28, 2020 | 7.54 | 7.54 | 7.07 | 7.46 | 7.46 | 164,300 |
| Aug 27, 2020 | 7.60 | 7.69 | 7.21 | 7.52 | 7.52 | 219,300 |
| Aug 26, 2020 | 7.65 | 7.95 | 7.48 | 7.54 | 7.54 | 292,000 |
| Aug 25, 2020 | 7.53 | 7.74 | 7.36 | 7.65 | 7.65 | 201,300 |
| Aug 24, 2020 | 7.81 | 7.84 | 7.33 | 7.52 | 7.52 | 188,500 |
| Aug 21, 2020 | 7.25 | 8.34 | 7.18 | 7.69 | 7.69 | 859,800 |
| Aug 20, 2020 | 6.93 | 7.18 | 6.91 | 7.12 | 7.12 | 166,200 |
| Aug 19, 2020 | 7.02 | 7.19 | 6.92 | 6.95 | 6.95 | 158,400 |
| Aug 18, 2020 | 7.14 | 7.14 | 6.84 | 7.00 | 7.00 | 180,500 |
| Aug 17, 2020 | 6.90 | 7.21 | 6.83 | 7.09 | 7.09 | 191,900 |
| Aug 14, 2020 | 6.95 | 6.95 | 6.71 | 6.86 | 6.86 | 261,900 |
| Aug 13, 2020 | 6.65 | 6.98 | 6.55 | 6.96 | 6.96 | 471,600 |
| Aug 12, 2020 | 6.63 | 6.78 | 6.53 | 6.67 | 6.67 | 361,700 |
| Aug 11, 2020 | 6.60 | 6.83 | 6.42 | 6.64 | 6.64 | 428,800 |
| Aug 10, 2020 | 6.71 | 6.88 | 6.58 | 6.70 | 6.70 | 366,800 |
| Aug 07, 2020 | 6.60 | 6.84 | 6.55 | 6.72 | 6.72 | 355,700 |
| Aug 06, 2020 | 6.66 | 6.85 | 6.47 | 6.60 | 6.60 | 340,900 |
| Aug 05, 2020 | 7.05 | 7.08 | 6.52 | 6.57 | 6.57 | 466,700 |
| Aug 04, 2020 | 6.99 | 7.11 | 6.86 | 7.05 | 7.05 | 243,500 |
| Aug 03, 2020 | 6.72 | 7.10 | 6.60 | 7.02 | 7.02 | 480,600 |
| Jul 31, 2020 | 6.90 | 6.96 | 6.52 | 6.53 | 6.53 | 911,500 |
| Jul 30, 2020 | 6.80 | 7.14 | 6.61 | 7.01 | 7.01 | 592,600 |
| Jul 29, 2020 | 7.01 | 7.05 | 6.61 | 6.63 | 6.63 | 843,600 |
| Jul 28, 2020 | 7.36 | 7.47 | 7.01 | 7.22 | 7.22 | 343,200 |
| Jul 27, 2020 | 6.93 | 7.42 | 6.82 | 7.36 | 7.36 | 449,400 |
| Jul 24, 2020 | 6.67 | 7.08 | 6.55 | 6.90 | 6.90 | 420,800 |
| Jul 23, 2020 | 6.98 | 7.24 | 6.64 | 6.66 | 6.66 | 459,000 |
| Jul 22, 2020 | 7.12 | 7.35 | 6.84 | 6.91 | 6.91 | 569,500 |
| Jul 21, 2020 | 7.53 | 7.86 | 7.15 | 7.20 | 7.20 | 401,000 |
| Jul 20, 2020 | 8.07 | 8.26 | 7.26 | 7.44 | 7.44 | 1,118,700 |
| Jul 17, 2020 | 8.54 | 8.94 | 8.05 | 8.28 | 8.28 | 2,106,700 |
| Jul 16, 2020 | 10.82 | 13.00 | 8.22 | 8.55 | 8.55 | 44,862,000 |
| Jul 15, 2020 | 7.17 | 7.22 | 7.04 | 7.19 | 7.19 | 31,000 |
| Jul 14, 2020 | 6.82 | 7.20 | 6.82 | 7.13 | 7.13 | 50,800 |
| Jul 13, 2020 | 7.00 | 7.12 | 6.81 | 6.86 | 6.86 | 62,900 |
| Jul 10, 2020 | 7.30 | 7.30 | 7.05 | 7.09 | 7.09 | 29,700 |
| Jul 09, 2020 | 7.29 | 7.48 | 7.24 | 7.29 | 7.29 | 103,900 |
| Jul 08, 2020 | 7.38 | 7.48 | 7.23 | 7.27 | 7.27 | 97,600 |
| Jul 07, 2020 | 6.90 | 7.28 | 6.90 | 7.28 | 7.28 | 63,800 |
| Jul 06, 2020 | 7.00 | 7.07 | 6.77 | 6.87 | 6.87 | 67,200 |
| Jul 02, 2020 | 6.80 | 7.09 | 6.77 | 7.06 | 7.06 | 41,900 |
| Jul 01, 2020 | 6.71 | 6.88 | 6.59 | 6.85 | 6.85 | 52,300 |
| Jun 30, 2020 | 6.75 | 6.91 | 6.63 | 6.73 | 6.73 | 31,000 |
| Jun 29, 2020 | 6.67 | 7.00 | 6.54 | 6.75 | 6.75 | 86,800 |
| Jun 26, 2020 | 6.81 | 6.81 | 6.61 | 6.75 | 6.75 | 62,900 |
| Jun 25, 2020 | 6.79 | 6.95 | 6.70 | 6.81 | 6.81 | 27,900 |
| Jun 24, 2020 | 6.94 | 6.95 | 6.66 | 6.78 | 6.78 | 80,100 |
| Jun 23, 2020 | 7.22 | 7.33 | 7.09 | 7.13 | 7.13 | 76,500 |
| Jun 22, 2020 | 7.30 | 7.30 | 7.06 | 7.13 | 7.13 | 85,200 |
| Jun 19, 2020 | 7.10 | 7.32 | 6.95 | 7.18 | 7.18 | 126,000 |
| Jun 18, 2020 | 6.94 | 7.09 | 6.91 | 7.05 | 7.05 | 57,800 |
| Jun 17, 2020 | 6.76 | 6.99 | 6.76 | 6.95 | 6.95 | 50,800 |
| Jun 16, 2020 | 6.89 | 7.00 | 6.70 | 6.86 | 6.86 | 87,100 |
| Jun 15, 2020 | 6.90 | 6.98 | 6.75 | 6.84 | 6.84 | 73,800 |
| Jun 12, 2020 | 6.92 | 7.05 | 6.72 | 6.93 | 6.93 | 72,300 |
| Jun 11, 2020 | 6.71 | 6.81 | 6.57 | 6.75 | 6.75 | 131,500 |
| Jun 10, 2020 | 6.88 | 6.98 | 6.73 | 6.84 | 6.84 | 83,100 |
| Jun 09, 2020 | 6.92 | 6.94 | 6.66 | 6.81 | 6.81 | 89,000 |
| Jun 08, 2020 | 6.67 | 7.08 | 6.60 | 6.88 | 6.88 | 126,000 |
| Jun 05, 2020 | 6.64 | 6.84 | 6.52 | 6.57 | 6.57 | 112,000 |
| Jun 04, 2020 | 6.75 | 6.97 | 6.63 | 6.63 | 6.63 | 78,000 |
| Jun 03, 2020 | 7.16 | 7.28 | 6.73 | 6.73 | 6.73 | 78,800 |
| Jun 02, 2020 | 7.35 | 7.40 | 6.91 | 7.02 | 7.02 | 132,300 |
| Jun 01, 2020 | 7.60 | 7.73 | 7.38 | 7.39 | 7.39 | 71,500 |
| May 29, 2020 | 7.65 | 7.75 | 7.56 | 7.74 | 7.74 | 120,100 |
| May 28, 2020 | 7.80 | 7.85 | 7.57 | 7.63 | 7.63 | 59,600 |
| May 27, 2020 | 7.50 | 7.73 | 7.49 | 7.71 | 7.71 | 52,300 |
| May 26, 2020 | 7.40 | 7.64 | 7.38 | 7.52 | 7.52 | 121,400 |
| May 22, 2020 | 7.42 | 7.59 | 7.34 | 7.45 | 7.45 | 25,200 |
| May 21, 2020 | 7.47 | 7.51 | 7.27 | 7.42 | 7.42 | 35,800 |
| May 20, 2020 | 7.39 | 7.65 | 7.33 | 7.43 | 7.43 | 41,300 |
| May 19, 2020 | 7.45 | 7.48 | 7.17 | 7.29 | 7.29 | 81,400 |
| May 18, 2020 | 7.56 | 7.64 | 7.28 | 7.42 | 7.42 | 114,300 |
| May 15, 2020 | 7.21 | 7.45 | 7.08 | 7.45 | 7.45 | 132,900 |
| May 14, 2020 | 7.67 | 7.75 | 7.02 | 7.11 | 7.11 | 146,200 |
| May 13, 2020 | 8.36 | 8.36 | 7.71 | 7.75 | 7.75 | 122,300 |
| May 12, 2020 | 7.97 | 8.44 | 7.89 | 8.30 | 8.30 | 167,300 |
| May 11, 2020 | 7.79 | 8.05 | 7.75 | 7.89 | 7.89 | 126,200 |
| May 08, 2020 | 7.59 | 7.87 | 7.39 | 7.74 | 7.74 | 51,700 |
| May 07, 2020 | 7.76 | 7.80 | 7.45 | 7.50 | 7.50 | 76,600 |
| May 06, 2020 | 7.60 | 7.76 | 7.39 | 7.58 | 7.58 | 57,400 |
| May 05, 2020 | 7.62 | 7.86 | 7.22 | 7.75 | 7.75 | 92,900 |
| May 04, 2020 | 6.92 | 7.54 | 6.86 | 7.48 | 7.48 | 74,100 |
| May 01, 2020 | 6.97 | 6.97 | 6.39 | 6.82 | 6.82 | 61,000 |
| Apr 30, 2020 | 7.27 | 7.51 | 7.09 | 7.11 | 7.11 | 79,400 |
| Apr 29, 2020 | 7.31 | 7.53 | 7.20 | 7.35 | 7.35 | 109,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
