U.S. Markets open in 3 hrs 15 mins
S&P Futures
4,401.50-12.75(-0.29%)Dow Futures
34,892.00-142.00(-0.41%)Nasdaq Futures
15,103.25-14.50(-0.10%)Russell 2000 Futures
2,198.70-14.70(-0.66%)Crude Oil
72.09+0.18(+0.25%)Gold
1,796.20-3.00(-0.17%)
AC Immune SA (ACIU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.12-0.34 (-4.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 27, 2021 | - | - | - | - | - | - |
| Jul 26, 2021 | 7.56 | 7.56 | 7.09 | 7.12 | 7.12 | 145,600 |
| Jul 23, 2021 | 7.54 | 7.60 | 7.28 | 7.46 | 7.46 | 181,800 |
| Jul 22, 2021 | 7.60 | 7.72 | 7.46 | 7.47 | 7.47 | 114,400 |
| Jul 21, 2021 | 7.59 | 7.60 | 7.36 | 7.60 | 7.60 | 101,300 |
| Jul 20, 2021 | 7.38 | 7.69 | 7.28 | 7.63 | 7.63 | 130,700 |
| Jul 19, 2021 | 7.32 | 7.48 | 7.15 | 7.35 | 7.35 | 94,500 |
| Jul 16, 2021 | 7.45 | 7.52 | 7.29 | 7.39 | 7.39 | 87,200 |
| Jul 15, 2021 | 7.64 | 7.64 | 7.26 | 7.44 | 7.44 | 104,800 |
| Jul 14, 2021 | 7.94 | 7.94 | 7.60 | 7.61 | 7.61 | 173,300 |
| Jul 13, 2021 | 8.28 | 8.30 | 7.84 | 7.88 | 7.88 | 237,300 |
| Jul 12, 2021 | 8.14 | 8.30 | 7.99 | 8.24 | 8.24 | 236,300 |
| Jul 09, 2021 | 7.78 | 8.14 | 7.78 | 8.08 | 8.08 | 199,800 |
| Jul 08, 2021 | 7.84 | 7.97 | 7.62 | 7.92 | 7.92 | 249,300 |
| Jul 07, 2021 | 8.00 | 8.25 | 7.75 | 7.99 | 7.99 | 243,700 |
| Jul 06, 2021 | 8.42 | 8.42 | 7.85 | 7.95 | 7.95 | 487,900 |
| Jul 02, 2021 | 7.92 | 8.48 | 7.85 | 8.34 | 8.34 | 507,600 |
| Jul 01, 2021 | 7.91 | 8.09 | 7.80 | 7.92 | 7.92 | 608,300 |
| Jun 30, 2021 | 8.22 | 8.22 | 7.82 | 7.93 | 7.93 | 274,500 |
| Jun 29, 2021 | 7.79 | 8.23 | 7.75 | 8.19 | 8.19 | 295,200 |
| Jun 28, 2021 | 8.45 | 8.45 | 7.86 | 7.93 | 7.93 | 331,500 |
| Jun 25, 2021 | 8.37 | 8.56 | 7.99 | 8.18 | 8.18 | 337,900 |
| Jun 24, 2021 | 8.23 | 8.64 | 8.16 | 8.37 | 8.37 | 510,200 |
| Jun 23, 2021 | 7.92 | 8.15 | 7.80 | 8.13 | 8.13 | 207,400 |
| Jun 22, 2021 | 8.03 | 8.15 | 7.81 | 7.87 | 7.87 | 296,300 |
| Jun 21, 2021 | 7.95 | 8.14 | 7.71 | 8.11 | 8.11 | 432,300 |
| Jun 18, 2021 | 7.41 | 7.93 | 7.28 | 7.93 | 7.93 | 846,000 |
| Jun 17, 2021 | 7.41 | 7.52 | 7.26 | 7.44 | 7.44 | 230,700 |
| Jun 16, 2021 | 7.01 | 7.47 | 7.01 | 7.41 | 7.41 | 316,700 |
| Jun 15, 2021 | 7.33 | 7.33 | 7.10 | 7.24 | 7.24 | 292,400 |
| Jun 14, 2021 | 7.79 | 7.86 | 7.32 | 7.41 | 7.41 | 469,700 |
| Jun 11, 2021 | 7.23 | 7.74 | 7.15 | 7.68 | 7.68 | 912,400 |
| Jun 10, 2021 | 7.06 | 7.37 | 7.00 | 7.21 | 7.21 | 316,000 |
| Jun 09, 2021 | 7.29 | 7.50 | 6.97 | 7.06 | 7.06 | 510,000 |
| Jun 08, 2021 | 7.61 | 7.64 | 6.76 | 7.18 | 7.18 | 1,574,200 |
| Jun 07, 2021 | 6.30 | 8.32 | 6.25 | 8.02 | 8.02 | 9,355,600 |
| Jun 04, 2021 | 6.09 | 6.37 | 6.00 | 6.28 | 6.28 | 673,100 |
| Jun 03, 2021 | 6.30 | 6.40 | 6.05 | 6.07 | 6.07 | 455,500 |
| Jun 02, 2021 | 7.00 | 7.17 | 6.25 | 6.32 | 6.32 | 2,421,400 |
| Jun 01, 2021 | 6.13 | 6.51 | 6.12 | 6.37 | 6.37 | 709,200 |
| May 28, 2021 | 6.43 | 6.55 | 6.09 | 6.09 | 6.09 | 403,600 |
| May 27, 2021 | 6.41 | 6.55 | 6.31 | 6.39 | 6.39 | 228,200 |
| May 26, 2021 | 6.35 | 6.44 | 6.16 | 6.40 | 6.40 | 720,700 |
| May 25, 2021 | 6.30 | 6.46 | 6.15 | 6.39 | 6.39 | 783,200 |
| May 24, 2021 | 6.31 | 6.49 | 6.22 | 6.27 | 6.27 | 270,700 |
| May 21, 2021 | 6.43 | 6.65 | 6.28 | 6.30 | 6.30 | 646,100 |
| May 20, 2021 | 6.41 | 6.58 | 6.21 | 6.34 | 6.34 | 129,400 |
| May 19, 2021 | 6.30 | 6.42 | 6.21 | 6.38 | 6.38 | 109,600 |
| May 18, 2021 | 6.72 | 6.72 | 6.33 | 6.37 | 6.37 | 149,600 |
| May 17, 2021 | 6.45 | 6.74 | 6.31 | 6.66 | 6.66 | 312,700 |
| May 14, 2021 | 6.15 | 6.35 | 6.15 | 6.21 | 6.21 | 108,400 |
| May 13, 2021 | 6.29 | 6.30 | 6.04 | 6.18 | 6.18 | 96,200 |
| May 12, 2021 | 6.09 | 6.34 | 6.05 | 6.27 | 6.27 | 131,800 |
| May 11, 2021 | 5.95 | 6.31 | 5.95 | 6.17 | 6.17 | 134,300 |
| May 10, 2021 | 6.18 | 6.20 | 5.90 | 6.10 | 6.10 | 179,100 |
| May 07, 2021 | 6.03 | 6.25 | 6.02 | 6.15 | 6.15 | 93,600 |
| May 06, 2021 | 6.21 | 6.25 | 5.89 | 6.04 | 6.04 | 235,000 |
| May 05, 2021 | 6.22 | 6.45 | 6.21 | 6.27 | 6.27 | 65,100 |
| May 04, 2021 | 6.45 | 6.53 | 5.94 | 6.16 | 6.16 | 318,400 |
| May 03, 2021 | 6.81 | 7.03 | 6.36 | 6.45 | 6.45 | 271,900 |
| Apr 30, 2021 | 6.82 | 7.07 | 6.76 | 6.76 | 6.76 | 104,700 |
| Apr 29, 2021 | 6.91 | 6.97 | 6.60 | 6.84 | 6.84 | 126,200 |
| Apr 28, 2021 | 7.21 | 7.24 | 6.90 | 6.94 | 6.94 | 140,400 |
| Apr 27, 2021 | 7.32 | 7.32 | 7.06 | 7.14 | 7.14 | 113,000 |
| Apr 26, 2021 | 6.78 | 7.14 | 6.78 | 7.10 | 7.10 | 116,300 |
| Apr 23, 2021 | 6.95 | 7.07 | 6.68 | 6.78 | 6.78 | 185,800 |
| Apr 22, 2021 | 6.83 | 7.08 | 6.73 | 6.92 | 6.92 | 199,000 |
| Apr 21, 2021 | 6.50 | 6.89 | 6.43 | 6.84 | 6.84 | 155,700 |
| Apr 20, 2021 | 6.47 | 6.57 | 6.33 | 6.51 | 6.51 | 146,000 |
| Apr 19, 2021 | 6.72 | 6.74 | 6.40 | 6.51 | 6.51 | 259,300 |
| Apr 16, 2021 | 7.04 | 7.04 | 6.70 | 6.73 | 6.73 | 131,000 |
| Apr 15, 2021 | 6.89 | 7.14 | 6.88 | 7.06 | 7.06 | 165,400 |
| Apr 14, 2021 | 6.74 | 7.15 | 6.70 | 6.87 | 6.87 | 203,900 |
| Apr 13, 2021 | 6.62 | 6.82 | 6.55 | 6.67 | 6.67 | 171,400 |
| Apr 12, 2021 | 6.84 | 6.84 | 6.50 | 6.62 | 6.62 | 162,700 |
| Apr 09, 2021 | 6.95 | 7.09 | 6.71 | 6.87 | 6.87 | 189,200 |
| Apr 08, 2021 | 7.03 | 7.15 | 6.88 | 6.91 | 6.91 | 114,500 |
| Apr 07, 2021 | 7.01 | 7.25 | 6.97 | 7.01 | 7.01 | 158,500 |
| Apr 06, 2021 | 7.57 | 7.57 | 7.08 | 7.09 | 7.09 | 325,900 |
| Apr 05, 2021 | 7.75 | 7.80 | 7.49 | 7.62 | 7.62 | 201,800 |
| Apr 01, 2021 | 7.62 | 7.81 | 7.29 | 7.69 | 7.69 | 272,900 |
| Mar 31, 2021 | 7.49 | 7.68 | 7.35 | 7.61 | 7.61 | 271,500 |
| Mar 30, 2021 | 7.67 | 7.75 | 7.20 | 7.34 | 7.34 | 338,900 |
| Mar 29, 2021 | 7.73 | 8.15 | 7.70 | 7.79 | 7.79 | 447,500 |
| Mar 26, 2021 | 7.82 | 7.85 | 7.47 | 7.63 | 7.63 | 145,400 |
| Mar 25, 2021 | 7.45 | 8.00 | 7.40 | 7.76 | 7.76 | 229,500 |
| Mar 24, 2021 | 7.92 | 8.08 | 7.65 | 7.70 | 7.70 | 234,900 |
| Mar 23, 2021 | 7.65 | 7.76 | 7.48 | 7.67 | 7.67 | 258,400 |
| Mar 22, 2021 | 8.00 | 8.10 | 7.63 | 7.71 | 7.71 | 291,400 |
| Mar 19, 2021 | 7.80 | 8.03 | 7.69 | 7.98 | 7.98 | 227,100 |
| Mar 18, 2021 | 7.78 | 8.07 | 7.59 | 7.78 | 7.78 | 227,000 |
| Mar 17, 2021 | 7.79 | 7.99 | 7.47 | 7.89 | 7.89 | 331,300 |
| Mar 16, 2021 | 8.16 | 8.33 | 7.67 | 7.92 | 7.92 | 557,500 |
| Mar 15, 2021 | 7.75 | 8.15 | 7.70 | 8.08 | 8.08 | 249,800 |
| Mar 12, 2021 | 8.01 | 8.02 | 7.60 | 7.80 | 7.80 | 420,500 |
| Mar 11, 2021 | 8.00 | 8.24 | 7.94 | 8.03 | 8.03 | 363,800 |
| Mar 10, 2021 | 7.75 | 7.92 | 7.60 | 7.83 | 7.83 | 341,700 |
| Mar 09, 2021 | 7.71 | 8.07 | 7.45 | 7.57 | 7.57 | 366,300 |
| Mar 08, 2021 | 7.44 | 7.70 | 7.24 | 7.63 | 7.63 | 276,800 |
| Mar 05, 2021 | 7.50 | 7.50 | 7.00 | 7.43 | 7.43 | 377,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
