Advertisement
Advertisement
AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 3.2300 | 3.4700 | 3.2300 | 3.4300 | 3.4300 | 28,153 |
| Aug 11, 2022 | 3.4400 | 3.4450 | 3.2500 | 3.2500 | 3.2500 | 22,200 |
| Aug 10, 2022 | 3.4470 | 3.4800 | 3.3300 | 3.4400 | 3.4400 | 29,600 |
| Aug 09, 2022 | 3.1800 | 3.4800 | 3.1800 | 3.3400 | 3.3400 | 33,900 |
| Aug 08, 2022 | 3.4600 | 3.5800 | 3.1800 | 3.1800 | 3.1800 | 48,800 |
| Aug 05, 2022 | 3.4000 | 3.5000 | 3.3500 | 3.4900 | 3.4900 | 25,400 |
| Aug 04, 2022 | 3.3800 | 3.5900 | 3.1100 | 3.5700 | 3.5700 | 40,000 |
| Aug 03, 2022 | 3.2400 | 3.4300 | 3.2200 | 3.4150 | 3.4150 | 52,300 |
| Aug 02, 2022 | 3.2400 | 3.4800 | 3.1930 | 3.2700 | 3.2700 | 67,600 |
| Aug 01, 2022 | 3.5400 | 3.5400 | 3.1500 | 3.2100 | 3.2100 | 50,800 |
| Jul 29, 2022 | 3.5000 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 18,400 |
| Jul 28, 2022 | 3.3900 | 3.6300 | 3.3300 | 3.5300 | 3.5300 | 204,100 |
| Jul 27, 2022 | 3.3400 | 3.4100 | 3.2500 | 3.3800 | 3.3800 | 19,900 |
| Jul 26, 2022 | 3.1700 | 3.3200 | 3.1000 | 3.2800 | 3.2800 | 41,700 |
| Jul 25, 2022 | 3.3000 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 28,000 |
| Jul 22, 2022 | 3.2800 | 3.3200 | 3.1100 | 3.2500 | 3.2500 | 30,200 |
| Jul 21, 2022 | 3.2800 | 3.3600 | 3.1500 | 3.2200 | 3.2200 | 70,300 |
| Jul 20, 2022 | 3.2700 | 3.3300 | 3.1590 | 3.3100 | 3.3100 | 109,700 |
| Jul 19, 2022 | 3.2500 | 3.5000 | 3.2200 | 3.3200 | 3.3200 | 62,600 |
| Jul 18, 2022 | 3.3800 | 3.3800 | 3.1540 | 3.2300 | 3.2300 | 26,200 |
| Jul 15, 2022 | 3.4100 | 3.4100 | 3.2400 | 3.3600 | 3.3600 | 16,400 |
| Jul 14, 2022 | 3.4500 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 15,200 |
| Jul 13, 2022 | 3.3000 | 3.5500 | 3.2000 | 3.4500 | 3.4500 | 60,600 |
| Jul 12, 2022 | 3.2600 | 3.3000 | 3.2490 | 3.3000 | 3.3000 | 18,000 |
| Jul 11, 2022 | 3.2600 | 3.3550 | 3.1600 | 3.2900 | 3.2900 | 29,500 |
| Jul 08, 2022 | 3.3630 | 3.4000 | 3.2670 | 3.3500 | 3.3500 | 34,700 |
| Jul 07, 2022 | 3.4650 | 3.5170 | 3.2900 | 3.3700 | 3.3700 | 72,000 |
| Jul 06, 2022 | 3.3900 | 3.6350 | 3.2500 | 3.3800 | 3.3800 | 54,400 |
| Jul 05, 2022 | 3.3600 | 3.5000 | 3.2700 | 3.4500 | 3.4500 | 55,100 |
| Jul 01, 2022 | 3.6100 | 3.6100 | 3.3100 | 3.3700 | 3.3700 | 16,900 |
| Jun 30, 2022 | 3.6100 | 3.7400 | 3.2750 | 3.6100 | 3.6100 | 93,400 |
| Jun 29, 2022 | 3.8000 | 3.8000 | 3.5240 | 3.6300 | 3.6300 | 110,700 |
| Jun 28, 2022 | 3.2900 | 3.9000 | 3.2900 | 3.8800 | 3.8800 | 426,000 |
| Jun 27, 2022 | 3.2500 | 3.4200 | 3.2500 | 3.3900 | 3.3900 | 52,000 |
| Jun 24, 2022 | 3.2400 | 3.3100 | 3.1200 | 3.2300 | 3.2300 | 61,900 |
| Jun 23, 2022 | 3.2400 | 3.2400 | 3.0800 | 3.2400 | 3.2400 | 45,900 |
| Jun 22, 2022 | 2.9400 | 3.3500 | 2.8800 | 3.2200 | 3.2200 | 122,000 |
| Jun 21, 2022 | 2.6500 | 3.0100 | 2.6500 | 2.9900 | 2.9900 | 180,600 |
| Jun 17, 2022 | 2.3000 | 2.7700 | 2.2500 | 2.6000 | 2.6000 | 146,800 |
| Jun 16, 2022 | 2.0600 | 2.7500 | 2.0600 | 2.3500 | 2.3500 | 652,500 |
| Jun 15, 2022 | 3.1500 | 3.1650 | 2.8600 | 2.8600 | 2.8600 | 63,500 |
| Jun 14, 2022 | 3.1700 | 3.2200 | 3.1000 | 3.1500 | 3.1500 | 47,700 |
| Jun 13, 2022 | 3.4100 | 3.4100 | 3.1000 | 3.1600 | 3.1600 | 52,400 |
| Jun 10, 2022 | 3.3700 | 3.4900 | 3.3600 | 3.4900 | 3.4900 | 44,700 |
| Jun 09, 2022 | 3.5000 | 3.5100 | 3.2700 | 3.4000 | 3.4000 | 18,500 |
| Jun 08, 2022 | 3.4400 | 3.5000 | 3.3400 | 3.4900 | 3.4900 | 34,800 |
| Jun 07, 2022 | 3.2300 | 3.4700 | 3.2000 | 3.4000 | 3.4000 | 145,000 |
| Jun 06, 2022 | 3.3200 | 3.3300 | 3.1100 | 3.2500 | 3.2500 | 40,100 |
| Jun 03, 2022 | 3.3000 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 26,300 |
| Jun 02, 2022 | 3.1600 | 3.3300 | 3.1200 | 3.3300 | 3.3300 | 32,700 |
| Jun 01, 2022 | 3.1200 | 3.1500 | 3.0190 | 3.1100 | 3.1100 | 38,800 |
| May 31, 2022 | 3.2000 | 3.3900 | 3.0200 | 3.1400 | 3.1400 | 116,900 |
| May 27, 2022 | 3.3100 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 50,100 |
| May 26, 2022 | 3.2200 | 3.3300 | 3.2000 | 3.2600 | 3.2600 | 43,000 |
| May 25, 2022 | 3.2100 | 3.2500 | 3.0100 | 3.1500 | 3.1500 | 42,100 |
| May 24, 2022 | 3.3300 | 3.3800 | 3.1800 | 3.2500 | 3.2500 | 76,200 |
| May 23, 2022 | 3.1600 | 3.3900 | 3.1600 | 3.3700 | 3.3700 | 96,200 |
| May 20, 2022 | 3.1300 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 101,700 |
| May 19, 2022 | 3.3500 | 3.3900 | 2.9900 | 3.1200 | 3.1200 | 354,400 |
| May 18, 2022 | 3.0800 | 3.2700 | 3.0800 | 3.2000 | 3.2000 | 168,800 |
| May 17, 2022 | 3.0400 | 3.1050 | 3.0000 | 3.1000 | 3.1000 | 58,400 |
| May 16, 2022 | 2.8600 | 3.0600 | 2.8400 | 2.9900 | 2.9900 | 241,900 |
| May 13, 2022 | 2.7200 | 3.1000 | 2.7100 | 2.9900 | 2.9900 | 155,500 |
| May 12, 2022 | 2.5900 | 2.8200 | 2.4600 | 2.6500 | 2.6500 | 56,100 |
| May 11, 2022 | 2.7300 | 2.7800 | 2.5300 | 2.5400 | 2.5400 | 108,400 |
| May 10, 2022 | 2.9000 | 3.0000 | 2.7000 | 2.7300 | 2.7300 | 164,300 |
| May 09, 2022 | 3.3200 | 3.3200 | 2.9030 | 2.9200 | 2.9200 | 122,700 |
| May 06, 2022 | 3.2200 | 3.4100 | 3.1700 | 3.3300 | 3.3300 | 50,300 |
| May 05, 2022 | 3.5000 | 3.5100 | 3.2400 | 3.2800 | 3.2800 | 51,300 |
| May 04, 2022 | 3.4700 | 3.5600 | 3.3400 | 3.5200 | 3.5200 | 30,700 |
| May 03, 2022 | 3.4600 | 3.6400 | 3.4400 | 3.5500 | 3.5500 | 38,000 |
| May 02, 2022 | 3.5400 | 3.5450 | 3.3400 | 3.4400 | 3.4400 | 42,000 |
| Apr 29, 2022 | 3.4000 | 3.5900 | 3.3450 | 3.5800 | 3.5800 | 105,200 |
| Apr 28, 2022 | 3.5300 | 3.6500 | 3.3400 | 3.4200 | 3.4200 | 121,400 |
| Apr 27, 2022 | 3.6400 | 3.7300 | 3.4500 | 3.4500 | 3.4500 | 79,500 |
| Apr 26, 2022 | 3.7500 | 3.8300 | 3.6500 | 3.6800 | 3.6800 | 71,200 |
| Apr 25, 2022 | 3.7500 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 31,600 |
| Apr 22, 2022 | 3.7600 | 3.9600 | 3.7400 | 3.7500 | 3.7500 | 50,000 |
| Apr 21, 2022 | 4.0000 | 4.0000 | 3.8000 | 3.8100 | 3.8100 | 41,600 |
| Apr 20, 2022 | 4.0000 | 4.0500 | 3.8340 | 3.9800 | 3.9800 | 67,400 |
| Apr 19, 2022 | 3.8100 | 3.9700 | 3.8100 | 3.9500 | 3.9500 | 61,800 |
| Apr 18, 2022 | 3.9000 | 3.9000 | 3.7000 | 3.7700 | 3.7700 | 54,700 |
| Apr 14, 2022 | 3.9400 | 3.9400 | 3.7200 | 3.8900 | 3.8900 | 59,800 |
| Apr 13, 2022 | 3.7100 | 3.9900 | 3.7100 | 3.9600 | 3.9600 | 60,000 |
| Apr 12, 2022 | 3.8600 | 4.0200 | 3.6700 | 3.6800 | 3.6800 | 64,400 |
| Apr 11, 2022 | 3.9900 | 4.0100 | 3.6900 | 3.7700 | 3.7700 | 63,700 |
| Apr 08, 2022 | 4.3000 | 4.3600 | 3.9600 | 3.9900 | 3.9900 | 150,400 |
| Apr 07, 2022 | 4.1900 | 4.4500 | 4.1900 | 4.2800 | 4.2800 | 49,100 |
| Apr 06, 2022 | 4.4000 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 47,200 |
| Apr 05, 2022 | 4.5500 | 4.8400 | 4.4500 | 4.4700 | 4.4700 | 143,200 |
| Apr 04, 2022 | 4.2100 | 4.5100 | 4.1300 | 4.4700 | 4.4700 | 88,100 |
| Apr 01, 2022 | 4.0800 | 4.2100 | 4.0400 | 4.1900 | 4.1900 | 37,900 |
| Mar 31, 2022 | 4.2400 | 4.3160 | 3.9300 | 4.0000 | 4.0000 | 158,900 |
| Mar 30, 2022 | 4.4600 | 4.4900 | 4.1700 | 4.2000 | 4.2000 | 65,000 |
| Mar 29, 2022 | 4.1800 | 4.5000 | 4.1400 | 4.4900 | 4.4900 | 71,200 |
| Mar 28, 2022 | 4.4000 | 4.4000 | 4.1000 | 4.1400 | 4.1400 | 51,200 |
| Mar 25, 2022 | 4.4800 | 4.5200 | 4.3200 | 4.4000 | 4.4000 | 87,400 |
| Mar 24, 2022 | 4.2200 | 4.4800 | 4.1500 | 4.4200 | 4.4200 | 71,800 |
| Mar 23, 2022 | 4.1700 | 4.3100 | 4.1200 | 4.2100 | 4.2100 | 103,000 |
| Mar 22, 2022 | 4.2000 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 118,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
