FinancialContent is the trusted provider of stock market information to the media industry.
AC Immune S.A. (NQ: ACIU)
3.970 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:40 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 3.930 3.970 3.890 3.970 238,700 +0.07(+1.79%)
Feb 14, 2019 3.930 3.950 3.881 3.900 168,739 -0.01(-0.26%)
Feb 13, 2019 4.000 4.000 3.910 3.910 187,149 -0.09(-2.25%)
Feb 12, 2019 3.960 4.050 3.870 4.000 937,455 +0.08(+2.04%)
Feb 11, 2019 3.900 3.940 3.870 3.920 311,855 +0.00(+0.00%)
Feb 08, 2019 3.960 4.050 3.880 3.920 372,300 -0.05(-1.26%)
Feb 07, 2019 3.960 4.000 3.830 3.970 931,235 -0.03(-0.75%)
Feb 06, 2019 3.990 4.120 3.870 4.000 687,295 +0.08(+2.04%)
Feb 05, 2019 3.950 4.030 3.810 3.920 824,178 -0.05(-1.26%)
Feb 04, 2019 4.000 4.031 3.850 3.970 595,994 -0.01(-0.25%)
Feb 01, 2019 4.040 4.250 3.850 3.980 1,432,800 -0.14(-3.40%)
Jan 31, 2019 3.760 4.150 3.750 4.120 2,450,751 +0.47(+12.88%)
Jan 30, 2019 5.010 5.100 3.250 3.650 14,267,266 -7.08(-65.98%)
Jan 29, 2019 10.50 10.96 10.43 10.73 107,806 +0.27(+2.58%)
Jan 28, 2019 10.95 10.95 10.26 10.46 94,692 -0.40(-3.68%)
Jan 25, 2019 10.38 11.07 10.33 10.86 77,500 +0.56(+5.44%)
Jan 24, 2019 10.35 10.49 9.900 10.30 101,484 +0.05(+0.49%)
Jan 23, 2019 10.95 11.14 10.01 10.25 227,194 -0.58(-5.36%)
Jan 22, 2019 11.39 11.55 10.60 10.83 184,478 -0.51(-4.50%)
Jan 18, 2019 11.11 11.47 10.51 11.34 89,700 +0.16(+1.43%)
Jan 17, 2019 11.50 11.62 11.11 11.18 121,914 -0.31(-2.70%)
Jan 16, 2019 11.78 12.14 11.16 11.49 215,837 -0.19(-1.63%)
Jan 15, 2019 11.01 11.98 10.96 11.68 1,008,864 +0.64(+5.80%)
Jan 14, 2019 10.79 11.10 10.62 11.04 44,233 +0.29(+2.70%)
Jan 11, 2019 10.80 11.01 10.65 10.75 54,000 -0.05(-0.46%)
Jan 10, 2019 10.60 10.92 10.37 10.80 61,539 +0.05(+0.47%)
Jan 09, 2019 10.60 10.98 10.18 10.75 92,769 +0.04(+0.37%)
Jan 08, 2019 10.68 10.99 10.42 10.71 509,112 +0.21(+2.00%)
Jan 07, 2019 10.37 10.90 10.37 10.50 186,177 +0.45(+4.48%)
Jan 04, 2019 9.910 10.69 9.910 10.05 119,600 +0.62(+6.57%)
Jan 03, 2019 10.20 10.57 9.430 9.430 56,801 -0.79(-7.73%)
Jan 02, 2019 9.380 10.22 9.200 10.22 44,691 +0.77(+8.15%)
Dec 31, 2018 9.760 9.930 9.180 9.450 89,800 -0.33(-3.37%)
Dec 28, 2018 9.460 10.00 9.340 9.780 84,200 +0.33(+3.49%)
Dec 27, 2018 9.560 9.970 8.701 9.450 67,672 -0.16(-1.66%)
Dec 26, 2018 8.990 9.610 8.611 9.610 98,230 +0.68(+7.61%)
Dec 24, 2018 8.780 9.390 8.260 8.930 109,400 +0.17(+1.94%)
Dec 21, 2018 9.110 9.220 8.060 8.760 1,105,900 -0.24(-2.67%)
Dec 20, 2018 9.100 9.220 8.280 9.000 247,462 +0.05(+0.56%)
Dec 19, 2018 9.720 10.73 8.570 8.950 305,767 -0.77(-7.92%)
Dec 18, 2018 11.48 11.54 9.600 9.720 275,246 -1.56(-13.83%)
Dec 17, 2018 11.10 11.80 10.60 11.28 198,706 +0.09(+0.80%)
Dec 14, 2018 11.68 11.95 11.09 11.19 120,400 -0.51(-4.36%)
Dec 13, 2018 11.11 11.97 11.11 11.70 148,502 +0.60(+5.41%)
Dec 12, 2018 11.89 12.50 11.07 11.10 279,539 -0.45(-3.90%)
Dec 11, 2018 11.00 11.86 10.96 11.55 89,550 +0.60(+5.48%)
Dec 10, 2018 11.20 11.29 10.91 10.95 66,348 -0.20(-1.79%)
Dec 07, 2018 10.68 11.36 10.68 11.15 76,900 +0.49(+4.60%)
Dec 06, 2018 10.71 10.79 10.01 10.66 55,762 -0.25(-2.29%)
Dec 04, 2018 11.18 11.44 10.72 10.91 50,600 -0.39(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More