AC Immune S.A. (NQ: ACIU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 3.900 | 4.040 | 3.870 | 3.980 | 162,749 | -0.01(-0.25%) |
| Jun 28, 2024 | 3.990 | 4.160 | 3.900 | 3.990 | 219,477 | +0.02(+0.50%) |
| Jun 27, 2024 | 3.930 | 4.020 | 3.880 | 3.970 | 112,511 | +0.00(+0.00%) |
| Jun 26, 2024 | 4.010 | 4.020 | 3.800 | 3.970 | 173,371 | -0.04(-1.00%) |
| Jun 25, 2024 | 4.210 | 4.370 | 3.960 | 4.010 | 204,939 | -0.14(-3.37%) |
| Jun 24, 2024 | 4.120 | 4.410 | 4.100 | 4.150 | 255,889 | +0.10(+2.47%) |
| Jun 21, 2024 | 4.060 | 4.125 | 4.010 | 4.050 | 692,275 | -0.04(-0.98%) |
| Jun 20, 2024 | 4.050 | 4.155 | 4.000 | 4.090 | 129,058 | +0.02(+0.49%) |
| Jun 18, 2024 | 4.080 | 4.200 | 4.010 | 4.070 | 235,922 | -0.01(-0.25%) |
| Jun 17, 2024 | 4.140 | 4.260 | 4.000 | 4.080 | 259,784 | -0.18(-4.23%) |
| Jun 14, 2024 | 4.590 | 4.686 | 4.160 | 4.260 | 299,980 | -0.47(-9.94%) |
| Jun 13, 2024 | 4.670 | 4.830 | 4.650 | 4.730 | 215,355 | +0.09(+1.94%) |
| Jun 12, 2024 | 4.600 | 4.750 | 4.500 | 4.640 | 192,604 | +0.16(+3.57%) |
| Jun 11, 2024 | 4.500 | 4.565 | 4.447 | 4.480 | 100,447 | -0.03(-0.67%) |
| Jun 10, 2024 | 4.890 | 4.930 | 4.420 | 4.510 | 270,874 | -0.26(-5.45%) |
| Jun 07, 2024 | 4.910 | 4.978 | 4.730 | 4.770 | 317,373 | -0.10(-2.05%) |
| Jun 06, 2024 | 4.550 | 4.940 | 4.550 | 4.870 | 975,656 | +0.26(+5.64%) |
| Jun 05, 2024 | 4.390 | 4.670 | 4.300 | 4.610 | 322,102 | -0.01(-0.22%) |
| Jun 04, 2024 | 4.830 | 4.950 | 4.540 | 4.620 | 414,757 | -0.21(-4.35%) |
| Jun 03, 2024 | 4.890 | 4.900 | 4.590 | 4.830 | 531,042 | +0.18(+3.87%) |
| May 31, 2024 | 4.310 | 4.780 | 4.230 | 4.650 | 903,234 | +0.68(+17.13%) |
| May 30, 2024 | 3.760 | 4.020 | 3.720 | 3.970 | 318,467 | +0.30(+8.17%) |
| May 29, 2024 | 3.800 | 3.830 | 3.620 | 3.670 | 196,797 | -0.20(-5.17%) |
| May 28, 2024 | 3.680 | 3.930 | 3.600 | 3.870 | 402,904 | +0.33(+9.32%) |
| May 24, 2024 | 3.560 | 3.830 | 3.470 | 3.540 | 482,208 | -0.03(-0.84%) |
| May 23, 2024 | 3.580 | 3.749 | 3.480 | 3.570 | 597,477 | +0.12(+3.48%) |
| May 22, 2024 | 3.320 | 3.620 | 3.210 | 3.450 | 383,977 | +0.11(+3.29%) |
| May 21, 2024 | 3.190 | 3.370 | 3.090 | 3.340 | 511,398 | +0.18(+5.70%) |
| May 20, 2024 | 3.210 | 3.250 | 3.050 | 3.160 | 324,409 | -0.02(-0.63%) |
| May 17, 2024 | 3.380 | 3.400 | 3.095 | 3.180 | 550,828 | -0.23(-6.74%) |
| May 16, 2024 | 3.500 | 3.510 | 3.320 | 3.410 | 423,046 | -0.10(-2.85%) |
| May 15, 2024 | 3.580 | 3.710 | 3.390 | 3.510 | 1,010,091 | -0.07(-1.96%) |
| May 14, 2024 | 3.170 | 3.720 | 3.170 | 3.580 | 3,733,342 | +0.28(+8.48%) |
| May 13, 2024 | 3.380 | 3.470 | 2.880 | 3.300 | 32,055,048 | +0.99(+42.86%) |
| May 10, 2024 | 2.350 | 2.400 | 2.290 | 2.310 | 150,715 | -0.04(-1.70%) |
| May 09, 2024 | 2.320 | 2.390 | 2.320 | 2.350 | 51,490 | +0.00(+0.00%) |
| May 08, 2024 | 2.380 | 2.500 | 2.310 | 2.350 | 138,042 | -0.03(-1.26%) |
| May 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 148,266 | -0.02(-0.83%) |
| May 06, 2024 | 2.450 | 2.480 | 2.350 | 2.400 | 290,802 | +0.01(+0.42%) |
| May 03, 2024 | 2.430 | 2.450 | 2.370 | 2.390 | 390,454 | -0.05(-2.05%) |
| May 02, 2024 | 2.500 | 2.565 | 2.340 | 2.440 | 124,791 | -0.06(-2.40%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares are mixed after gains on Wall Street
- UN adopts Chinese resolution with US support on closing the gap in access to artificial intelligence
- Stock market today: Asian shares are mixed after gains on Wall Street
- California considers unique safety regulations for AI companies, but faces tech firm opposition
- Judge sides with 16 states, putting on pause Biden's delay of consideration of gas export projects
- Puerto Rico approves electricity rate increase weeks after massive blackout
- TV personality Carlos Watson testifies in his trial over collapse of startup Ozy Media
- What to know about the plea deal offered Boeing in connection with 2 plane crashes
- UN-led meeting in Qatar with Afghan Taliban is not a recognition of their government, official says
- Roaring Kitty reveals stake in Chewy big enough to make him 3rd largest investor in the pet retailer
Most Read
- In the age of digital dollars, there's value to cashing in • Business
- Hwy. 169 along the Minnesota River was rebuilt to withstand a 100-year flood. Sixteen years later, it's flooded. • Business
- The Supreme Court rules for a North Dakota truck stop in a new blow to federal regulators • Business
- Ramstad: Readers say Minnesota needs 'reasonable' growth, more babies and the Twin Cities connected • Business
- What are Minnesota's Top Workplaces for 2024? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.