Skip to main content

AC Immune S.A. (NQ: ACIU )

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.240 4.316 3.930 4.000 158,920 -0.20(-4.76%)
Mar 30, 2022 4.460 4.490 4.170 4.200 64,962 -0.29(-6.46%)
Mar 29, 2022 4.180 4.500 4.140 4.490 71,220 +0.35(+8.45%)
Mar 28, 2022 4.400 4.400 4.100 4.140 51,190 -0.26(-5.91%)
Mar 25, 2022 4.480 4.520 4.320 4.400 87,687 -0.02(-0.45%)
Mar 24, 2022 4.220 4.480 4.150 4.420 71,828 +0.21(+4.99%)
Mar 23, 2022 4.170 4.310 4.120 4.210 103,006 -0.01(-0.24%)
Mar 22, 2022 4.200 4.290 4.150 4.220 118,929 -0.02(-0.47%)
Mar 21, 2022 4.110 4.280 4.000 4.240 106,028 +0.07(+1.68%)
Mar 18, 2022 3.730 4.170 3.730 4.170 135,892 +0.39(+10.32%)
Mar 17, 2022 3.840 4.010 3.751 3.780 139,204 -0.06(-1.56%)
Mar 16, 2022 3.780 3.840 3.720 3.840 157,172 +0.11(+2.95%)
Mar 15, 2022 3.580 3.750 3.580 3.730 67,653 +0.16(+4.48%)
Mar 14, 2022 3.780 3.820 3.560 3.570 64,599 -0.16(-4.29%)
Mar 11, 2022 3.890 4.018 3.640 3.730 131,827 -0.12(-3.12%)
Mar 10, 2022 3.760 3.854 3.710 3.850 33,396 +0.04(+1.05%)
Mar 09, 2022 3.620 3.890 3.510 3.810 95,321 +0.31(+8.86%)
Mar 08, 2022 3.580 3.650 3.446 3.500 85,074 -0.05(-1.41%)
Mar 07, 2022 3.590 3.660 3.500 3.550 112,248 -0.23(-6.08%)
Mar 04, 2022 3.860 3.920 3.750 3.780 60,040 -0.11(-2.83%)
Mar 03, 2022 4.060 4.130 3.860 3.890 116,269 -0.29(-6.94%)
Mar 02, 2022 4.170 4.300 4.040 4.180 54,920 +0.05(+1.21%)
Mar 01, 2022 4.030 4.182 4.030 4.130 50,537 +0.06(+1.47%)
Feb 28, 2022 4.000 4.190 4.000 4.070 68,284 -0.05(-1.21%)
Feb 25, 2022 3.910 4.240 4.000 4.120 158,884 +0.37(+9.87%)
Feb 24, 2022 3.770 3.890 3.600 3.750 298,715 -0.18(-4.58%)
Feb 23, 2022 4.060 4.060 3.820 3.930 158,542 -0.09(-2.24%)
Feb 22, 2022 4.200 4.330 3.944 4.020 217,014 -0.27(-6.29%)
Feb 18, 2022 4.290 0 -0.18(-4.03%)
Feb 17, 2022 4.570 4.570 4.430 4.470 39,519 -0.15(-3.25%)
Feb 16, 2022 4.470 4.715 4.440 4.620 39,664 +0.12(+2.67%)
Feb 15, 2022 4.430 4.590 4.430 4.500 256,154 +0.16(+3.69%)
Feb 14, 2022 4.480 4.540 4.230 4.340 54,041 -0.18(-3.98%)
Feb 11, 2022 4.660 4.705 4.445 4.520 75,011 -0.07(-1.53%)
Feb 10, 2022 4.570 4.800 4.550 4.590 162,384 -0.22(-4.57%)
Feb 09, 2022 4.740 4.820 4.710 4.810 62,440 +0.07(+1.48%)
Feb 08, 2022 4.730 4.740 4.580 4.740 167,853 +0.06(+1.28%)
Feb 07, 2022 4.700 4.730 4.600 4.680 116,011 -0.06(-1.27%)
Feb 04, 2022 4.670 4.930 4.480 4.740 465,459 +0.07(+1.50%)
Feb 03, 2022 4.560 4.720 4.670 95,422 +0.01(+0.21%)
Feb 02, 2022 4.700 4.700 4.500 4.660 66,633 -0.07(-1.48%)
Feb 01, 2022 4.430 4.740 4.418 4.730 92,135 +0.31(+7.01%)
Jan 31, 2022 4.180 4.420 94,279 +0.18(+4.25%)
Jan 28, 2022 4.070 4.250 4.040 4.240 112,084 +0.13(+3.16%)
Jan 27, 2022 4.230 4.245 4.100 4.110 91,478 -0.11(-2.61%)
Jan 26, 2022 4.380 4.400 4.170 4.220 115,425 -0.12(-2.76%)
Jan 25, 2022 4.330 4.450 4.250 4.340 111,330 -0.04(-0.91%)
Jan 24, 2022 4.210 4.410 4.140 4.380 554,087 +0.04(+0.92%)
Jan 21, 2022 4.420 4.500 4.300 4.340 167,175 -0.12(-2.69%)
Jan 20, 2022 4.510 4.600 4.450 4.460 69,636 -0.06(-1.33%)
Jan 19, 2022 4.600 4.650 4.470 4.520 108,938 -0.08(-1.74%)
Jan 18, 2022 4.790 4.870 4.580 4.600 107,894 -0.22(-4.56%)
Jan 14, 2022 4.820 0 +0.05(+1.05%)
Jan 13, 2022 4.830 4.910 4.710 4.770 103,125 -0.05(-1.04%)
Jan 12, 2022 4.940 4.980 4.790 4.820 81,408 -0.09(-1.83%)
Jan 11, 2022 4.760 4.917 4.750 4.910 100,623 +0.15(+3.15%)
Jan 10, 2022 4.860 4.880 4.700 4.760 108,495 -0.09(-1.86%)
Jan 07, 2022 4.850 4.920 4.810 4.850 89,317 +0.05(+1.04%)
Jan 06, 2022 4.870 4.920 4.690 4.800 181,460 -0.07(-1.44%)
Jan 05, 2022 5.000 5.120 4.850 4.870 155,277 -0.16(-3.18%)
Jan 04, 2022 5.180 5.210 4.940 5.030 179,433 -0.13(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.