U.S. Markets open in 3 hrs 15 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021------
Jul 26, 20217.567.567.097.127.12145,600
Jul 23, 20217.547.607.287.467.46181,800
Jul 22, 20217.607.727.467.477.47114,400
Jul 21, 20217.597.607.367.607.60101,300
Jul 20, 20217.387.697.287.637.63130,700
Jul 19, 20217.327.487.157.357.3594,500
Jul 16, 20217.457.527.297.397.3987,200
Jul 15, 20217.647.647.267.447.44104,800
Jul 14, 20217.947.947.607.617.61173,300
Jul 13, 20218.288.307.847.887.88237,300
Jul 12, 20218.148.307.998.248.24236,300
Jul 09, 20217.788.147.788.088.08199,800
Jul 08, 20217.847.977.627.927.92249,300
Jul 07, 20218.008.257.757.997.99243,700
Jul 06, 20218.428.427.857.957.95487,900
Jul 02, 20217.928.487.858.348.34507,600
Jul 01, 20217.918.097.807.927.92608,300
Jun 30, 20218.228.227.827.937.93274,500
Jun 29, 20217.798.237.758.198.19295,200
Jun 28, 20218.458.457.867.937.93331,500
Jun 25, 20218.378.567.998.188.18337,900
Jun 24, 20218.238.648.168.378.37510,200
Jun 23, 20217.928.157.808.138.13207,400
Jun 22, 20218.038.157.817.877.87296,300
Jun 21, 20217.958.147.718.118.11432,300
Jun 18, 20217.417.937.287.937.93846,000
Jun 17, 20217.417.527.267.447.44230,700
Jun 16, 20217.017.477.017.417.41316,700
Jun 15, 20217.337.337.107.247.24292,400
Jun 14, 20217.797.867.327.417.41469,700
Jun 11, 20217.237.747.157.687.68912,400
Jun 10, 20217.067.377.007.217.21316,000
Jun 09, 20217.297.506.977.067.06510,000
Jun 08, 20217.617.646.767.187.181,574,200
Jun 07, 20216.308.326.258.028.029,355,600
Jun 04, 20216.096.376.006.286.28673,100
Jun 03, 20216.306.406.056.076.07455,500
Jun 02, 20217.007.176.256.326.322,421,400
Jun 01, 20216.136.516.126.376.37709,200
May 28, 20216.436.556.096.096.09403,600
May 27, 20216.416.556.316.396.39228,200
May 26, 20216.356.446.166.406.40720,700
May 25, 20216.306.466.156.396.39783,200
May 24, 20216.316.496.226.276.27270,700
May 21, 20216.436.656.286.306.30646,100
May 20, 20216.416.586.216.346.34129,400
May 19, 20216.306.426.216.386.38109,600
May 18, 20216.726.726.336.376.37149,600
May 17, 20216.456.746.316.666.66312,700
May 14, 20216.156.356.156.216.21108,400
May 13, 20216.296.306.046.186.1896,200
May 12, 20216.096.346.056.276.27131,800
May 11, 20215.956.315.956.176.17134,300
May 10, 20216.186.205.906.106.10179,100
May 07, 20216.036.256.026.156.1593,600
May 06, 20216.216.255.896.046.04235,000
May 05, 20216.226.456.216.276.2765,100
May 04, 20216.456.535.946.166.16318,400
May 03, 20216.817.036.366.456.45271,900
Apr 30, 20216.827.076.766.766.76104,700
Apr 29, 20216.916.976.606.846.84126,200
Apr 28, 20217.217.246.906.946.94140,400
Apr 27, 20217.327.327.067.147.14113,000
Apr 26, 20216.787.146.787.107.10116,300
Apr 23, 20216.957.076.686.786.78185,800
Apr 22, 20216.837.086.736.926.92199,000
Apr 21, 20216.506.896.436.846.84155,700
Apr 20, 20216.476.576.336.516.51146,000
Apr 19, 20216.726.746.406.516.51259,300
Apr 16, 20217.047.046.706.736.73131,000
Apr 15, 20216.897.146.887.067.06165,400
Apr 14, 20216.747.156.706.876.87203,900
Apr 13, 20216.626.826.556.676.67171,400
Apr 12, 20216.846.846.506.626.62162,700
Apr 09, 20216.957.096.716.876.87189,200
Apr 08, 20217.037.156.886.916.91114,500
Apr 07, 20217.017.256.977.017.01158,500
Apr 06, 20217.577.577.087.097.09325,900
Apr 05, 20217.757.807.497.627.62201,800
Apr 01, 20217.627.817.297.697.69272,900
Mar 31, 20217.497.687.357.617.61271,500
Mar 30, 20217.677.757.207.347.34338,900
Mar 29, 20217.738.157.707.797.79447,500
Mar 26, 20217.827.857.477.637.63145,400
Mar 25, 20217.458.007.407.767.76229,500
Mar 24, 20217.928.087.657.707.70234,900
Mar 23, 20217.657.767.487.677.67258,400
Mar 22, 20218.008.107.637.717.71291,400
Mar 19, 20217.808.037.697.987.98227,100
Mar 18, 20217.788.077.597.787.78227,000
Mar 17, 20217.797.997.477.897.89331,300
Mar 16, 20218.168.337.677.927.92557,500
Mar 15, 20217.758.157.708.088.08249,800
Mar 12, 20218.018.027.607.807.80420,500
Mar 11, 20218.008.247.948.038.03363,800
Mar 10, 20217.757.927.607.837.83341,700
Mar 09, 20217.718.077.457.577.57366,300
Mar 08, 20217.447.707.247.637.63276,800
Mar 05, 20217.507.507.007.437.43377,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...