AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 2.4700 | 2.5260 | 2.4700 | 2.5000 | 2.5000 | 60,800 |
| Apr 30, 2024 | 2.3600 | 2.5000 | 2.3000 | 2.4800 | 2.4800 | 110,000 |
| Apr 29, 2024 | 2.4000 | 2.4890 | 2.3700 | 2.4000 | 2.4000 | 99,700 |
| Apr 26, 2024 | 2.3000 | 2.4950 | 2.2500 | 2.3500 | 2.3500 | 107,800 |
| Apr 25, 2024 | 2.3500 | 2.4000 | 2.2700 | 2.2900 | 2.2900 | 160,400 |
| Apr 24, 2024 | 2.4000 | 2.4700 | 2.3300 | 2.3700 | 2.3700 | 322,900 |
| Apr 23, 2024 | 2.4500 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 189,500 |
| Apr 22, 2024 | 2.3900 | 2.5100 | 2.3550 | 2.4200 | 2.4200 | 208,100 |
| Apr 19, 2024 | 2.4000 | 2.4900 | 2.3110 | 2.3600 | 2.3600 | 316,800 |
| Apr 18, 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 369,300 |
| Apr 17, 2024 | 2.4500 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 250,500 |
| Apr 16, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 168,400 |
| Apr 15, 2024 | 2.7300 | 2.7990 | 2.4900 | 2.5200 | 2.5200 | 113,100 |
| Apr 12, 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 39,000 |
| Apr 11, 2024 | 2.7900 | 3.0200 | 2.7100 | 2.7300 | 2.7300 | 124,100 |
| Apr 10, 2024 | 2.8000 | 2.9000 | 2.6900 | 2.8000 | 2.8000 | 173,800 |
| Apr 09, 2024 | 2.8400 | 2.8750 | 2.7510 | 2.8000 | 2.8000 | 230,000 |
| Apr 08, 2024 | 2.7900 | 2.8500 | 2.6900 | 2.8000 | 2.8000 | 302,300 |
| Apr 05, 2024 | 2.7400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 1,123,900 |
| Apr 04, 2024 | 2.8400 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 30,100 |
| Apr 03, 2024 | 2.7100 | 2.8600 | 2.6400 | 2.8000 | 2.8000 | 112,500 |
| Apr 02, 2024 | 2.7400 | 2.7850 | 2.5600 | 2.7000 | 2.7000 | 194,500 |
| Apr 01, 2024 | 3.0000 | 3.0000 | 2.6800 | 2.7300 | 2.7300 | 197,700 |
| Mar 28, 2024 | 3.0700 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 168,400 |
| Mar 27, 2024 | 2.8300 | 3.1700 | 2.8300 | 3.0300 | 3.0300 | 193,200 |
| Mar 26, 2024 | 2.9500 | 3.0300 | 2.6500 | 2.8400 | 2.8400 | 984,900 |
| Mar 25, 2024 | 3.0400 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 207,600 |
| Mar 22, 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0700 | 3.0700 | 260,500 |
| Mar 21, 2024 | 3.3100 | 3.3600 | 3.0800 | 3.1500 | 3.1500 | 128,100 |
| Mar 20, 2024 | 3.3000 | 3.3500 | 3.0600 | 3.2550 | 3.2550 | 120,000 |
| Mar 19, 2024 | 3.4100 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 112,000 |
| Mar 18, 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5000 | 3.5000 | 182,200 |
| Mar 15, 2024 | 3.3000 | 3.5600 | 3.1200 | 3.5000 | 3.5000 | 100,600 |
| Mar 14, 2024 | 3.7700 | 3.7700 | 3.3100 | 3.3300 | 3.3300 | 127,700 |
| Mar 13, 2024 | 3.4600 | 3.7460 | 3.3450 | 3.7000 | 3.7000 | 125,500 |
| Mar 12, 2024 | 3.3000 | 3.5600 | 3.2750 | 3.5000 | 3.5000 | 209,900 |
| Mar 11, 2024 | 3.7200 | 3.7800 | 3.4100 | 3.4200 | 3.4200 | 159,400 |
| Mar 08, 2024 | 3.8800 | 3.9900 | 3.6000 | 3.7800 | 3.7800 | 77,800 |
| Mar 07, 2024 | 4.0000 | 4.0300 | 3.8700 | 3.8800 | 3.8800 | 50,100 |
| Mar 06, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 67,600 |
| Mar 05, 2024 | 3.7600 | 4.0000 | 3.7200 | 3.9500 | 3.9500 | 114,100 |
| Mar 04, 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 140,100 |
| Mar 01, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8500 | 3.8500 | 93,200 |
| Feb 29, 2024 | 3.8800 | 3.9890 | 3.5200 | 3.6200 | 3.6200 | 96,800 |
| Feb 28, 2024 | 3.8400 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 159,300 |
| Feb 27, 2024 | 3.8600 | 4.0000 | 3.5100 | 3.7900 | 3.7900 | 163,100 |
| Feb 26, 2024 | 3.4800 | 3.8500 | 3.4500 | 3.7700 | 3.7700 | 176,700 |
| Feb 23, 2024 | 3.2300 | 3.4900 | 3.1000 | 3.4400 | 3.4400 | 113,600 |
| Feb 22, 2024 | 3.2900 | 3.4200 | 3.1620 | 3.2800 | 3.2800 | 132,200 |
| Feb 21, 2024 | 3.3000 | 3.4300 | 3.2420 | 3.3400 | 3.3400 | 147,400 |
| Feb 20, 2024 | 3.0800 | 3.3500 | 3.0600 | 3.3300 | 3.3300 | 139,600 |
| Feb 16, 2024 | 3.0100 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 82,200 |
| Feb 15, 2024 | 2.9000 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 115,700 |
| Feb 14, 2024 | 2.8500 | 3.0600 | 2.7700 | 2.8400 | 2.8400 | 80,100 |
| Feb 13, 2024 | 2.9300 | 2.9400 | 2.7820 | 2.8300 | 2.8300 | 56,400 |
| Feb 12, 2024 | 2.6700 | 2.9000 | 2.5500 | 2.9000 | 2.9000 | 125,100 |
| Feb 09, 2024 | 2.8500 | 2.9500 | 2.6200 | 2.7100 | 2.7100 | 172,100 |
| Feb 08, 2024 | 2.7000 | 2.8900 | 2.6700 | 2.8300 | 2.8300 | 217,500 |
| Feb 07, 2024 | 2.6700 | 2.7370 | 2.6500 | 2.6600 | 2.6600 | 130,200 |
| Feb 06, 2024 | 2.7900 | 2.9000 | 2.7000 | 2.7200 | 2.7200 | 130,900 |
| Feb 05, 2024 | 3.0000 | 3.0500 | 2.7020 | 2.8100 | 2.8100 | 235,000 |
| Feb 02, 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 73,800 |
| Feb 01, 2024 | 3.2600 | 3.3600 | 3.0000 | 3.1800 | 3.1800 | 139,400 |
| Jan 31, 2024 | 3.2200 | 3.4000 | 3.1100 | 3.2100 | 3.2100 | 111,400 |
| Jan 30, 2024 | 3.2200 | 3.4200 | 3.1300 | 3.2500 | 3.2500 | 166,200 |
| Jan 29, 2024 | 3.5000 | 3.5000 | 3.1200 | 3.2150 | 3.2150 | 270,700 |
| Jan 26, 2024 | 3.8000 | 3.8000 | 3.4800 | 3.5200 | 3.5200 | 214,500 |
| Jan 25, 2024 | 4.0200 | 4.0300 | 3.6800 | 3.8200 | 3.8200 | 112,700 |
| Jan 24, 2024 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 43,300 |
| Jan 23, 2024 | 4.0200 | 4.1290 | 4.0200 | 4.1000 | 4.1000 | 44,200 |
| Jan 22, 2024 | 4.1500 | 4.2000 | 4.0230 | 4.0500 | 4.0500 | 116,400 |
| Jan 19, 2024 | 4.1600 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 62,300 |
| Jan 18, 2024 | 4.2300 | 4.4800 | 4.0200 | 4.1500 | 4.1500 | 91,900 |
| Jan 17, 2024 | 4.2500 | 4.3300 | 4.1600 | 4.2000 | 4.2000 | 72,000 |
| Jan 16, 2024 | 4.5100 | 4.6500 | 4.2530 | 4.3000 | 4.3000 | 101,800 |
| Jan 12, 2024 | 4.5500 | 4.7600 | 4.4200 | 4.5700 | 4.5700 | 70,100 |
| Jan 11, 2024 | 4.5000 | 4.7100 | 4.4500 | 4.5400 | 4.5400 | 117,500 |
| Jan 10, 2024 | 4.6500 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 51,400 |
| Jan 09, 2024 | 4.8700 | 4.8860 | 4.5200 | 4.6200 | 4.6200 | 134,500 |
| Jan 08, 2024 | 4.1900 | 4.9210 | 4.0600 | 4.8700 | 4.8700 | 278,000 |
| Jan 05, 2024 | 4.5500 | 4.5500 | 4.1700 | 4.2800 | 4.2800 | 138,100 |
| Jan 04, 2024 | 4.5000 | 4.5500 | 4.3260 | 4.4300 | 4.4300 | 64,100 |
| Jan 03, 2024 | 4.6500 | 4.6500 | 4.3600 | 4.4700 | 4.4700 | 126,500 |
| Jan 02, 2024 | 4.9600 | 5.0400 | 4.4600 | 4.6900 | 4.6900 | 316,500 |
| Dec 29, 2023 | 4.8200 | 5.0050 | 4.7100 | 5.0000 | 5.0000 | 242,800 |
| Dec 28, 2023 | 4.9400 | 5.1400 | 4.7000 | 4.8400 | 4.8400 | 248,400 |
| Dec 27, 2023 | 4.8000 | 4.9900 | 4.7500 | 4.9700 | 4.9700 | 284,100 |
| Dec 26, 2023 | 4.3900 | 4.7900 | 4.2500 | 4.7400 | 4.7400 | 227,800 |
| Dec 22, 2023 | 4.2900 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 151,500 |
| Dec 21, 2023 | 4.1000 | 4.2350 | 4.0800 | 4.2200 | 4.2200 | 95,500 |
| Dec 20, 2023 | 3.9900 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 229,400 |
| Dec 19, 2023 | 3.9000 | 3.9900 | 3.7950 | 3.9800 | 3.9800 | 101,900 |
| Dec 18, 2023 | 3.8500 | 3.9100 | 3.7800 | 3.9000 | 3.9000 | 191,500 |
| Dec 15, 2023 | 3.6500 | 3.9800 | 3.6500 | 3.9200 | 3.9200 | 1,318,000 |
| Dec 14, 2023 | 3.7700 | 3.7700 | 3.5680 | 3.7100 | 3.7100 | 52,000 |
| Dec 13, 2023 | 3.6200 | 3.7500 | 3.5600 | 3.6100 | 3.6100 | 63,300 |
| Dec 12, 2023 | 3.7900 | 3.8500 | 3.5000 | 3.6200 | 3.6200 | 99,900 |
| Dec 11, 2023 | 3.6900 | 3.8600 | 3.6000 | 3.8600 | 3.8600 | 131,900 |
| Dec 08, 2023 | 3.6200 | 3.7000 | 3.4860 | 3.6900 | 3.6900 | 52,500 |
| Dec 07, 2023 | 3.5500 | 3.7000 | 3.4600 | 3.5100 | 3.5100 | 84,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.