U.S. Markets close in 4 hrs 33 mins

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
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20208.988.988.838.908.9075,426
Sep 17, 20208.778.988.728.958.95164,000
Sep 16, 20209.069.208.708.848.84232,900
Sep 15, 20208.909.208.799.069.06317,800
Sep 14, 20207.908.907.888.798.79409,400
Sep 11, 20207.847.947.687.797.79145,400
Sep 10, 20207.878.007.707.767.76195,200
Sep 09, 20207.597.967.577.887.88263,000
Sep 08, 20207.167.636.917.557.55411,600
Sep 04, 20207.607.707.237.297.29278,100
Sep 03, 20207.717.907.567.717.71219,100
Sep 02, 20207.717.827.367.757.75212,000
Sep 01, 20207.797.807.547.747.74255,700
Aug 31, 20207.497.767.347.767.76163,100
Aug 28, 20207.547.547.077.467.46164,300
Aug 27, 20207.607.697.217.527.52219,300
Aug 26, 20207.657.957.487.547.54292,000
Aug 25, 20207.537.747.367.657.65201,300
Aug 24, 20207.817.847.337.527.52188,500
Aug 21, 20207.258.347.187.697.69859,800
Aug 20, 20206.937.186.917.127.12166,200
Aug 19, 20207.027.196.926.956.95158,400
Aug 18, 20207.147.146.847.007.00180,500
Aug 17, 20206.907.216.837.097.09191,900
Aug 14, 20206.956.956.716.866.86261,900
Aug 13, 20206.656.986.556.966.96471,600
Aug 12, 20206.636.786.536.676.67361,700
Aug 11, 20206.606.836.426.646.64428,800
Aug 10, 20206.716.886.586.706.70366,800
Aug 07, 20206.606.846.556.726.72355,700
Aug 06, 20206.666.856.476.606.60340,900
Aug 05, 20207.057.086.526.576.57466,700
Aug 04, 20206.997.116.867.057.05243,500
Aug 03, 20206.727.106.607.027.02480,600
Jul 31, 20206.906.966.526.536.53911,500
Jul 30, 20206.807.146.617.017.01592,600
Jul 29, 20207.017.056.616.636.63843,600
Jul 28, 20207.367.477.017.227.22343,200
Jul 27, 20206.937.426.827.367.36449,400
Jul 24, 20206.677.086.556.906.90420,800
Jul 23, 20206.987.246.646.666.66459,000
Jul 22, 20207.127.356.846.916.91569,500
Jul 21, 20207.537.867.157.207.20401,000
Jul 20, 20208.078.267.267.447.441,118,700
Jul 17, 20208.548.948.058.288.282,106,700
Jul 16, 202010.8213.008.228.558.5544,862,000
Jul 15, 20207.177.227.047.197.1931,000
Jul 14, 20206.827.206.827.137.1350,800
Jul 13, 20207.007.126.816.866.8662,900
Jul 10, 20207.307.307.057.097.0929,700
Jul 09, 20207.297.487.247.297.29103,900
Jul 08, 20207.387.487.237.277.2797,600
Jul 07, 20206.907.286.907.287.2863,800
Jul 06, 20207.007.076.776.876.8767,200
Jul 02, 20206.807.096.777.067.0641,900
Jul 01, 20206.716.886.596.856.8552,300
Jun 30, 20206.756.916.636.736.7331,000
Jun 29, 20206.677.006.546.756.7586,800
Jun 26, 20206.816.816.616.756.7562,900
Jun 25, 20206.796.956.706.816.8127,900
Jun 24, 20206.946.956.666.786.7880,100
Jun 23, 20207.227.337.097.137.1376,500
Jun 22, 20207.307.307.067.137.1385,200
Jun 19, 20207.107.326.957.187.18126,000
Jun 18, 20206.947.096.917.057.0557,800
Jun 17, 20206.766.996.766.956.9550,800
Jun 16, 20206.897.006.706.866.8687,100
Jun 15, 20206.906.986.756.846.8473,800
Jun 12, 20206.927.056.726.936.9372,300
Jun 11, 20206.716.816.576.756.75131,500
Jun 10, 20206.886.986.736.846.8483,100
Jun 09, 20206.926.946.666.816.8189,000
Jun 08, 20206.677.086.606.886.88126,000
Jun 05, 20206.646.846.526.576.57112,000
Jun 04, 20206.756.976.636.636.6378,000
Jun 03, 20207.167.286.736.736.7378,800
Jun 02, 20207.357.406.917.027.02132,300
Jun 01, 20207.607.737.387.397.3971,500
May 29, 20207.657.757.567.747.74120,100
May 28, 20207.807.857.577.637.6359,600
May 27, 20207.507.737.497.717.7152,300
May 26, 20207.407.647.387.527.52121,400
May 22, 20207.427.597.347.457.4525,200
May 21, 20207.477.517.277.427.4235,800
May 20, 20207.397.657.337.437.4341,300
May 19, 20207.457.487.177.297.2981,400
May 18, 20207.567.647.287.427.42114,300
May 15, 20207.217.457.087.457.45132,900
May 14, 20207.677.757.027.117.11146,200
May 13, 20208.368.367.717.757.75122,300
May 12, 20207.978.447.898.308.30167,300
May 11, 20207.798.057.757.897.89126,200
May 08, 20207.597.877.397.747.7451,700
May 07, 20207.767.807.457.507.5076,600
May 06, 20207.607.767.397.587.5857,400
May 05, 20207.627.867.227.757.7592,900
May 04, 20206.927.546.867.487.4874,100
May 01, 20206.976.976.396.826.8261,000
Apr 30, 20207.277.517.097.117.1179,400
Apr 29, 20207.317.537.207.357.35109,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...