Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AC Immune S.A. (NQ: ACIU )

2.290 -0.080 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.020 3.050 2.760 2.955 947,358 -0.12(-4.06%)
Jun 29, 2023 3.250 3.450 3.050 3.080 1,343,252 -0.10(-3.14%)
Jun 28, 2023 3.110 3.370 2.950 3.180 3,968,695 -0.22(-6.47%)
Jun 27, 2023 2.210 3.830 2.180 3.400 51,474,408 +1.42(+71.72%)
Jun 26, 2023 1.920 1.980 1.920 1.980 39,549 +0.08(+4.21%)
Jun 23, 2023 1.940 1.980 1.900 1.900 59,268 -0.08(-4.04%)
Jun 22, 2023 2.020 2.030 1.920 1.980 93,839 -0.02(-1.00%)
Jun 21, 2023 2.050 2.080 1.992 2.000 51,265 -0.05(-2.44%)
Jun 20, 2023 2.030 2.100 2.030 2.050 48,548 +0.05(+2.50%)
Jun 16, 2023 1.970 2.029 1.970 2.000 38,182 +0.05(+2.56%)
Jun 15, 2023 1.990 2.020 1.930 1.950 78,201 -0.16(-7.58%)
May 08, 2023 2.130 2.160 2.050 2.110 109,776 +0.02(+1.20%)
May 05, 2023 2.010 2.100 2.000 2.085 201,316 +0.02(+1.21%)
May 04, 2023 1.820 2.090 1.780 2.060 174,857 +0.21(+11.35%)
May 03, 2023 1.840 1.920 1.780 1.850 173,110 -0.03(-1.60%)
May 02, 2023 1.990 1.990 1.820 1.880 46,383 -0.11(-5.53%)
May 01, 2023 1.940 2.050 1.910 1.990 58,130 +0.05(+2.58%)
Apr 28, 2023 1.880 1.945 1.810 1.940 189,152 +0.06(+3.19%)
Apr 27, 2023 2.040 2.040 1.830 1.880 63,774 -0.16(-7.84%)
Apr 26, 2023 1.960 2.050 1.950 2.040 19,868 +0.12(+6.25%)
Apr 25, 2023 1.970 2.080 1.920 1.920 93,129 -0.17(-8.13%)
Apr 24, 2023 2.090 2.180 2.060 2.090 67,091 -0.09(-4.13%)
Apr 21, 2023 2.180 2.240 2.130 2.180 22,790 +0.01(+0.46%)
Apr 20, 2023 2.130 2.200 2.130 2.170 31,714 +0.02(+0.93%)
Apr 19, 2023 2.180 2.250 2.150 2.150 36,198 -0.06(-2.49%)
Apr 18, 2023 2.210 2.260 2.150 2.205 52,861 +0.00(+0.23%)
Apr 17, 2023 2.250 2.250 2.110 2.200 80,425 -0.04(-1.79%)
Apr 14, 2023 2.290 2.324 2.176 2.240 25,175 -0.05(-2.18%)
Apr 13, 2023 2.250 2.350 2.240 2.290 71,051 +0.10(+4.57%)
Apr 12, 2023 2.140 2.220 2.140 2.190 100,213 +0.04(+1.86%)
Apr 11, 2023 2.100 2.260 2.100 2.150 94,715 +0.00(+0.00%)
Apr 10, 2023 2.230 2.320 2.150 2.150 34,539 -0.10(-4.44%)
Apr 06, 2023 2.260 2.278 2.200 2.250 13,026 +0.00(+0.00%)
Apr 05, 2023 2.200 2.350 2.191 2.250 16,439 +0.02(+0.67%)
Apr 04, 2023 2.270 2.320 2.200 2.235 23,014 -0.02(-1.11%)
Apr 03, 2023 2.320 2.330 2.180 2.260 16,663 -0.08(-3.42%)
Mar 31, 2023 2.380 2.380 2.310 2.340 12,299 -0.04(-1.68%)
Mar 30, 2023 2.430 2.430 2.315 2.380 46,660 -0.01(-0.42%)
Mar 29, 2023 2.330 2.450 2.260 2.390 103,589 +0.08(+3.46%)
Mar 28, 2023 2.250 2.310 2.190 2.310 53,780 +0.08(+3.59%)
Mar 27, 2023 2.200 2.290 2.180 2.230 164,893 +0.01(+0.45%)
Mar 24, 2023 2.160 2.230 2.160 2.220 86,574 +0.03(+1.37%)
Mar 23, 2023 2.170 2.200 2.042 2.190 1,018,077 +0.05(+2.34%)
Mar 22, 2023 2.190 2.200 2.140 2.140 34,528 -0.06(-2.73%)
Mar 21, 2023 2.200 2.200 2.130 2.200 43,815 +0.04(+1.85%)
Mar 20, 2023 2.240 2.310 2.110 2.160 81,418 -0.06(-2.70%)
Mar 17, 2023 2.300 2.400 2.200 2.220 109,174 -0.09(-3.90%)
Mar 16, 2023 2.300 2.440 2.180 2.310 48,206 +0.01(+0.43%)
Mar 15, 2023 2.190 2.350 2.150 2.300 47,329 +0.00(+0.00%)
Mar 14, 2023 2.250 2.350 2.220 2.300 34,232 +0.11(+5.02%)
Mar 13, 2023 2.260 2.300 2.150 2.190 70,228 -0.05(-2.23%)
Mar 10, 2023 2.340 2.340 2.220 2.240 71,129 -0.11(-4.68%)
Mar 09, 2023 2.410 2.420 2.270 2.350 36,223 -0.05(-2.08%)
Mar 08, 2023 2.410 2.450 2.378 2.400 36,566 -0.02(-0.83%)
Mar 07, 2023 2.390 2.420 2.360 2.420 8,800 +0.03(+1.26%)
Mar 06, 2023 2.420 2.465 2.360 2.390 37,436 -0.01(-0.42%)
Mar 03, 2023 2.330 2.440 2.300 2.400 79,335 +0.08(+3.45%)
Mar 02, 2023 2.390 2.390 2.300 2.320 34,342 -0.07(-2.93%)
Mar 01, 2023 2.270 2.460 2.255 2.390 43,320 +0.10(+4.37%)
Feb 28, 2023 2.240 2.300 2.240 2.290 459,198 +0.05(+2.23%)
Feb 27, 2023 2.280 2.330 2.160 2.240 19,763 +0.00(+0.00%)
Feb 24, 2023 2.290 2.350 2.240 2.240 18,406 -0.12(-5.08%)
Feb 23, 2023 2.330 2.390 2.220 2.360 17,145 +0.03(+1.29%)
Feb 22, 2023 2.270 2.330 2.270 2.330 28,965 +0.11(+4.95%)
Feb 21, 2023 2.300 2.360 2.200 2.220 45,919 -0.15(-6.33%)
Feb 17, 2023 2.340 2.406 2.270 2.370 35,686 +0.06(+2.60%)
Feb 16, 2023 2.310 2.420 2.285 2.310 24,319 +0.00(+0.00%)
Feb 15, 2023 2.270 2.370 2.250 2.310 36,821 +0.00(+0.00%)
Feb 14, 2023 2.390 2.390 2.200 2.310 53,380 -0.08(-3.35%)
Feb 13, 2023 2.460 2.460 2.330 2.390 59,205 +0.04(+1.70%)
Feb 10, 2023 2.420 2.470 2.345 2.350 38,770 -0.12(-4.86%)
Feb 09, 2023 2.440 2.500 2.360 2.470 58,725 +0.09(+3.78%)
Feb 08, 2023 2.380 2.530 2.300 2.380 1,464,716 -0.04(-1.65%)
Feb 07, 2023 2.400 2.450 2.350 2.420 27,272 +0.05(+2.11%)
Feb 06, 2023 2.410 2.450 2.350 2.370 186,318 -0.06(-2.47%)
Feb 03, 2023 2.470 2.540 2.361 2.430 86,430 -0.05(-2.02%)
Feb 02, 2023 2.450 2.510 2.320 2.480 182,123 -0.01(-0.40%)
Feb 01, 2023 2.520 2.520 2.360 2.490 50,605 +0.01(+0.40%)
Jan 31, 2023 2.360 2.480 2.320 2.480 104,699 +0.09(+3.77%)
Jan 30, 2023 2.370 2.390 2.300 2.390 57,765 +0.03(+1.27%)
Jan 27, 2023 2.420 2.420 2.280 2.360 130,785 -0.04(-1.67%)
Jan 26, 2023 2.590 2.590 2.270 2.400 1,713,074 +0.06(+2.56%)
Jan 25, 2023 2.200 2.410 2.200 2.340 66,725 +0.07(+3.08%)
Jan 24, 2023 2.350 2.410 2.210 2.270 72,840 -0.08(-3.40%)
Jan 23, 2023 2.410 2.450 2.310 2.350 76,902 -0.06(-2.49%)
Jan 20, 2023 2.170 2.430 2.170 2.410 126,662 +0.26(+12.09%)
Jan 19, 2023 2.320 2.440 2.120 2.150 73,744 -0.18(-7.73%)
Jan 18, 2023 2.450 2.450 2.220 2.330 73,287 -0.02(-0.85%)
Jan 17, 2023 2.400 2.530 2.317 2.350 122,164 -0.10(-4.08%)
Jan 13, 2023 2.400 2.530 2.350 2.450 590,997 +0.05(+2.08%)
Jan 12, 2023 2.310 2.451 2.190 2.400 671,278 +0.16(+7.14%)
Jan 11, 2023 2.190 2.299 2.171 2.240 78,894 +0.05(+2.28%)
Jan 10, 2023 2.160 2.280 2.080 2.190 116,619 +0.02(+0.92%)
Jan 09, 2023 2.140 2.240 2.062 2.170 78,790 +0.01(+0.46%)
Jan 06, 2023 2.100 2.250 2.070 2.160 91,077 +0.03(+1.41%)
Jan 05, 2023 2.190 2.240 2.000 2.130 837,839 -0.05(-2.29%)
Jan 04, 2023 2.260 2.305 2.150 2.180 25,280 -0.03(-1.36%)
Jan 03, 2023 2.100 2.210 2.043 2.210 162,071 +0.17(+8.33%)
Dec 30, 2022 1.850 2.055 1.800 2.040 184,351 +0.21(+11.48%)
Dec 29, 2022 1.740 1.880 1.680 1.830 209,048 +0.09(+5.48%)
Dec 28, 2022 1.770 1.830 1.700 1.735 80,281 -0.00(-0.29%)
Dec 27, 2022 1.760 1.885 1.695 1.740 706,989 -0.01(-0.29%)
Dec 23, 2022 1.830 1.861 1.720 1.745 138,880 +0.03(+1.45%)
Dec 22, 2022 1.730 1.780 1.710 1.720 95,931 -0.07(-3.91%)
Dec 21, 2022 1.840 1.870 1.680 1.790 1,878,556 +0.05(+2.87%)
Dec 20, 2022 1.910 1.941 1.700 1.740 156,490 -0.13(-6.95%)
Dec 19, 2022 1.900 1.940 1.860 1.870 138,411 -0.07(-3.61%)
Dec 16, 2022 2.000 2.180 1.890 1.940 611,460 -0.10(-4.90%)
Dec 15, 2022 2.150 2.240 2.000 2.040 179,399 -0.17(-7.69%)
Dec 14, 2022 2.180 2.250 2.080 2.210 187,591 +0.02(+0.91%)
Dec 13, 2022 2.070 2.240 2.070 2.190 87,372 +0.09(+4.29%)
Dec 12, 2022 2.270 2.310 2.070 2.100 140,968 -0.21(-9.09%)
Dec 09, 2022 2.300 2.340 2.220 2.310 38,320 +0.01(+0.43%)
Dec 08, 2022 2.060 2.350 2.030 2.300 201,166 +0.23(+11.11%)
Dec 07, 2022 2.310 2.340 2.010 2.070 144,705 -0.23(-10.00%)
Dec 06, 2022 2.420 2.480 2.220 2.300 101,620 -0.12(-4.96%)
Dec 05, 2022 2.510 2.615 2.370 2.420 88,170 -0.15(-5.84%)
Dec 02, 2022 2.580 2.630 2.430 2.570 131,684 +0.05(+1.98%)
Dec 01, 2022 2.580 2.640 2.380 2.520 77,005 -0.03(-1.18%)
Nov 30, 2022 2.860 2.860 2.340 2.550 218,375 -0.07(-2.67%)
Nov 29, 2022 2.580 2.730 2.560 2.620 32,024 +0.02(+0.77%)
Nov 28, 2022 2.820 2.820 2.560 2.600 90,258 -0.16(-5.80%)
Nov 25, 2022 2.530 2.780 2.520 2.760 42,116 +0.19(+7.39%)
Nov 23, 2022 2.750 2.900 2.470 2.570 181,306 -0.13(-4.81%)
Nov 22, 2022 2.670 2.720 2.580 2.700 33,346 +0.04(+1.50%)
Nov 21, 2022 2.900 2.900 2.650 2.660 52,464 -0.27(-9.22%)
Nov 18, 2022 3.040 3.040 2.810 2.930 27,293 -0.01(-0.34%)
Nov 17, 2022 2.500 3.100 2.500 2.940 241,330 +0.38(+14.84%)
Nov 16, 2022 2.610 2.700 2.510 2.560 32,892 -0.05(-1.92%)
Nov 15, 2022 2.750 2.750 2.570 2.610 85,712 -0.15(-5.43%)
Nov 14, 2022 2.860 2.870 2.620 2.760 59,004 -0.06(-2.13%)
Nov 11, 2022 2.800 2.820 2.620 2.820 32,192 +0.02(+0.71%)
Nov 10, 2022 2.740 2.920 2.570 2.800 69,900 +0.09(+3.32%)
Nov 09, 2022 2.850 2.980 2.710 2.710 18,040 -0.13(-4.58%)
Nov 08, 2022 2.950 2.970 2.840 2.840 28,217 -0.15(-5.02%)
Nov 07, 2022 2.920 3.040 2.880 2.990 33,678 +0.05(+1.70%)
Nov 04, 2022 2.840 3.090 2.840 2.940 141,350 +0.08(+2.80%)
Nov 03, 2022 2.920 3.020 2.750 2.860 56,414 -0.02(-0.69%)
Nov 02, 2022 3.000 3.020 2.880 2.880 39,785 -0.12(-4.00%)
Nov 01, 2022 2.820 3.100 2.670 3.000 154,569 +0.27(+9.89%)
Oct 31, 2022 2.900 2.900 2.690 2.730 50,110 -0.17(-5.70%)
Oct 28, 2022 3.130 3.130 2.790 2.895 96,246 -0.21(-6.61%)
Oct 27, 2022 3.100 3.120 3.000 3.100 80,177 +0.01(+0.32%)
Oct 26, 2022 3.000 3.110 2.930 3.090 47,874 +0.11(+3.87%)
Oct 25, 2022 2.970 3.000 2.890 2.975 35,452 -0.00(-0.17%)
Oct 24, 2022 3.010 3.010 2.853 2.980 81,755 +0.04(+1.36%)
Oct 21, 2022 2.800 2.940 2.765 2.940 53,293 +0.12(+4.26%)
Oct 20, 2022 2.830 2.830 2.750 2.820 74,169 +0.01(+0.36%)
Oct 19, 2022 2.750 2.980 2.600 2.810 63,377 +0.01(+0.36%)
Oct 18, 2022 2.870 2.890 2.686 2.800 42,174 -0.07(-2.44%)
Oct 17, 2022 2.990 2.990 2.750 2.870 50,111 -0.06(-2.05%)
Oct 14, 2022 2.910 2.940 2.780 2.930 16,537 +0.05(+1.74%)
Oct 13, 2022 2.700 3.040 2.694 2.880 127,437 +0.10(+3.60%)
Oct 12, 2022 2.690 2.810 2.640 2.780 18,698 +0.03(+1.28%)
Oct 11, 2022 2.620 2.770 2.500 2.745 132,774 +0.06(+2.43%)
Oct 10, 2022 2.720 2.860 2.640 2.680 26,860 -0.07(-2.55%)
Oct 07, 2022 3.070 3.070 2.650 2.750 91,162 -0.37(-11.86%)
Oct 06, 2022 3.080 3.149 3.000 3.120 27,733 +0.07(+2.30%)
Oct 05, 2022 3.140 3.180 3.050 3.050 40,854 -0.02(-0.65%)
Oct 04, 2022 3.050 3.070 2.950 3.070 36,882 +0.00(+0.00%)
Oct 03, 2022 3.200 3.220 3.000 3.070 77,895 -0.09(-2.85%)
Sep 30, 2022 3.270 3.280 2.960 3.160 93,520 -0.13(-3.95%)
Sep 29, 2022 3.130 3.290 3.080 3.290 129,444 +0.17(+5.45%)
Sep 28, 2022 3.000 3.140 2.940 3.120 548,453 +0.60(+23.81%)
Sep 27, 2022 2.560 2.590 2.350 2.520 56,468 +0.04(+1.61%)
Sep 26, 2022 2.400 2.540 2.350 2.480 67,462 +0.08(+3.33%)
Sep 23, 2022 2.520 2.650 2.340 2.400 59,763 -0.19(-7.34%)
Sep 22, 2022 2.350 2.600 2.310 2.590 59,137 +0.19(+7.92%)
Sep 21, 2022 2.670 2.670 2.300 2.400 89,781 -0.19(-7.34%)
Sep 20, 2022 2.630 2.640 2.460 2.590 57,350 -0.09(-3.36%)
Sep 19, 2022 2.850 2.850 2.650 2.680 34,781 -0.17(-5.96%)
Sep 16, 2022 2.700 2.850 2.660 2.850 38,114 +0.10(+3.64%)
Sep 15, 2022 2.780 2.890 2.670 2.750 15,230 -0.01(-0.36%)
Sep 14, 2022 2.720 2.820 2.650 2.760 38,159 +0.10(+3.76%)
Sep 13, 2022 2.770 2.820 2.660 2.660 19,904 -0.11(-3.97%)
Sep 12, 2022 2.760 2.830 2.670 2.770 23,702 -0.02(-0.72%)
Sep 09, 2022 2.790 2.840 2.760 2.790 23,573 -0.05(-1.76%)
Sep 08, 2022 2.850 2.950 2.810 2.840 33,955 -0.09(-3.07%)
Sep 07, 2022 2.740 2.930 2.580 2.930 107,521 +0.24(+8.92%)
Sep 06, 2022 2.970 2.970 2.690 2.690 59,407 -0.22(-7.56%)
Sep 02, 2022 2.990 2.990 2.850 2.910 41,920 -0.04(-1.36%)
Sep 01, 2022 3.060 3.060 2.900 2.950 60,340 -0.07(-2.32%)
Aug 31, 2022 3.040 3.200 3.010 3.020 41,366 -0.08(-2.58%)
Aug 30, 2022 3.160 3.290 3.070 3.100 35,360 -0.09(-2.82%)
Aug 29, 2022 3.190 3.260 3.100 3.190 39,046 +0.01(+0.31%)
Aug 26, 2022 3.160 3.230 3.110 3.180 48,430 -0.04(-1.24%)
Aug 25, 2022 3.500 3.520 3.160 3.220 101,170 -0.30(-8.52%)
Aug 24, 2022 3.520 3.530 3.400 3.520 68,938 +0.04(+1.15%)
Aug 23, 2022 3.230 3.500 3.100 3.480 79,711 +0.29(+9.09%)
Aug 22, 2022 3.350 3.463 3.152 3.190 49,446 -0.14(-4.20%)
Aug 19, 2022 3.330 3.330 3.220 3.330 22,639 +0.00(+0.00%)
Aug 18, 2022 3.320 3.330 3.170 3.330 18,054 +0.00(+0.00%)
Aug 17, 2022 3.450 3.550 3.320 3.330 30,849 -0.14(-4.03%)
Aug 16, 2022 3.580 3.600 3.404 3.470 20,660 -0.17(-4.67%)
Aug 15, 2022 3.420 3.650 3.370 3.640 55,649 +0.23(+6.74%)
Aug 12, 2022 3.230 3.480 3.230 3.410 38,791 +0.16(+4.92%)
Aug 11, 2022 3.440 3.445 3.250 3.250 22,208 -0.19(-5.52%)
Aug 10, 2022 3.450 3.480 3.330 3.440 29,608 +0.10(+2.99%)
Aug 09, 2022 3.180 3.480 3.180 3.340 33,926 +0.16(+5.03%)
Aug 08, 2022 3.460 3.580 3.180 3.180 48,785 -0.31(-8.88%)
Aug 05, 2022 3.400 3.500 3.350 3.490 25,427 -0.08(-2.24%)
Aug 04, 2022 3.380 3.590 3.110 3.570 40,009 +0.15(+4.54%)
Aug 03, 2022 3.240 3.430 3.220 3.415 52,292 +0.15(+4.43%)
Aug 02, 2022 3.240 3.480 3.192 3.270 67,558 +0.06(+1.87%)
Aug 01, 2022 3.540 3.540 3.150 3.210 50,799 -0.31(-8.81%)
Jul 29, 2022 3.500 3.570 3.440 3.520 18,379 -0.01(-0.28%)
Jul 28, 2022 3.390 3.630 3.330 3.530 202,463 +0.15(+4.44%)
Jul 27, 2022 3.340 3.410 3.250 3.380 19,936 +0.10(+3.05%)
Jul 26, 2022 3.170 3.320 3.100 3.280 41,682 +0.06(+1.86%)
Jul 25, 2022 3.300 3.310 3.170 3.220 27,996 -0.03(-0.92%)
Jul 22, 2022 3.280 3.320 3.110 3.250 30,241 +0.03(+0.93%)
Jul 21, 2022 3.280 3.360 3.150 3.220 70,264 -0.09(-2.72%)
Jul 20, 2022 3.270 3.330 3.159 3.310 109,757 -0.01(-0.30%)
Jul 19, 2022 3.250 3.500 3.220 3.320 62,613 +0.09(+2.79%)
Jul 18, 2022 3.380 3.380 3.154 3.230 26,244 -0.13(-3.87%)
Jul 15, 2022 3.410 3.410 3.240 3.360 16,449 -0.02(-0.59%)
Jul 14, 2022 3.450 3.450 3.270 3.380 15,174 -0.07(-2.03%)
Jul 13, 2022 3.300 3.550 3.200 3.450 60,565 +0.15(+4.55%)
Jul 12, 2022 3.260 3.300 3.249 3.300 18,010 +0.01(+0.30%)
Jul 11, 2022 3.260 3.355 3.160 3.290 29,476 -0.06(-1.79%)
Jul 08, 2022 3.363 3.400 3.267 3.350 34,725 -0.02(-0.59%)
Jul 07, 2022 3.465 3.517 3.290 3.370 71,994 -0.01(-0.30%)
Jul 06, 2022 3.390 3.635 3.250 3.380 54,351 -0.07(-2.03%)
Jul 05, 2022 3.360 3.500 3.270 3.450 55,078 +0.08(+2.37%)
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.