AC Immune S.A. (NQ: ACIU )

4.770 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 4.440 4.840 4.440 4.770 234,814 +0.30(+6.71%)
Oct 21, 2020 4.660 4.770 4.440 4.470 175,884 -0.18(-3.87%)
Oct 20, 2020 4.810 4.879 4.520 4.650 278,554 -0.12(-2.52%)
Oct 19, 2020 4.950 4.950 4.750 4.770 211,648 -0.11(-2.25%)
Oct 16, 2020 4.810 4.975 4.760 4.880 111,200 +0.06(+1.24%)
Oct 15, 2020 4.910 4.950 4.760 4.820 201,393 -0.14(-2.82%)
Oct 14, 2020 5.000 5.010 4.830 4.960 305,790 -0.03(-0.60%)
Oct 13, 2020 4.980 5.070 4.800 4.990 657,356 -0.03(-0.60%)
Oct 12, 2020 5.200 5.210 4.990 5.020 307,788 -0.11(-2.14%)
Oct 09, 2020 5.070 5.170 4.950 5.130 265,100 +0.10(+1.99%)
Oct 08, 2020 5.010 5.090 4.970 5.030 124,567 +0.05(+1.00%)
Oct 07, 2020 4.940 5.040 4.820 4.980 232,421 +0.04(+0.81%)
Oct 06, 2020 5.020 5.110 4.890 4.940 316,214 -0.08(-1.59%)
Oct 05, 2020 4.830 5.100 4.770 5.020 382,311 +0.17(+3.51%)
Oct 02, 2020 4.730 4.885 4.650 4.850 270,100 +0.00(+0.00%)
Oct 01, 2020 4.960 4.960 4.790 4.850 238,138 -0.03(-0.61%)
Sep 30, 2020 4.810 4.960 4.810 4.880 381,571 +0.07(+1.46%)
Sep 29, 2020 4.690 4.925 4.620 4.810 500,779 +0.03(+0.63%)
Sep 28, 2020 4.800 4.850 4.590 4.780 414,987 -0.00(-0.10%)
Sep 25, 2020 4.950 4.990 4.700 4.785 690,700 -0.06(-1.34%)
Sep 24, 2020 4.800 5.200 4.800 4.850 1,972,635 +0.05(+1.04%)
Sep 23, 2020 5.150 5.650 4.800 4.800 5,727,149 -3.92(-44.95%)
Sep 22, 2020 8.980 9.020 8.645 8.720 126,201 -0.17(-1.91%)
Sep 21, 2020 8.960 8.970 8.545 8.890 355,437 -0.09(-1.00%)
Sep 18, 2020 8.980 8.990 8.735 8.980 220,100 +0.03(+0.34%)
Sep 17, 2020 8.770 8.980 8.720 8.950 164,065 +0.11(+1.24%)
Sep 16, 2020 9.060 9.200 8.700 8.840 232,938 -0.22(-2.43%)
Sep 15, 2020 8.900 9.200 8.790 9.060 317,843 +0.27(+3.07%)
Sep 14, 2020 7.900 8.900 7.880 8.790 409,456 +1.00(+12.84%)
Sep 11, 2020 7.840 7.940 7.680 7.790 145,300 +0.03(+0.39%)
Sep 10, 2020 7.870 8.000 7.700 7.760 195,173 -0.12(-1.52%)
Sep 09, 2020 7.590 7.960 7.570 7.880 263,023 +0.33(+4.37%)
Sep 08, 2020 7.160 7.630 6.910 7.550 411,927 +0.26(+3.57%)
Sep 04, 2020 7.600 7.700 7.230 7.290 278,100 -0.42(-5.45%)
Sep 03, 2020 7.710 7.900 7.560 7.710 219,097 -0.04(-0.52%)
Sep 02, 2020 7.710 7.820 7.360 7.750 211,994 +0.01(+0.13%)
Sep 01, 2020 7.790 7.800 7.540 7.740 255,679 -0.02(-0.26%)
Aug 31, 2020 7.490 7.760 7.340 7.760 163,067 +0.30(+4.02%)
Aug 28, 2020 7.540 7.540 7.070 7.460 164,300 -0.06(-0.80%)
Aug 27, 2020 7.600 7.692 7.210 7.520 219,326 -0.02(-0.27%)
Aug 26, 2020 7.650 7.950 7.480 7.540 291,969 -0.11(-1.44%)
Aug 25, 2020 7.530 7.740 7.360 7.650 201,321 +0.13(+1.73%)
Aug 24, 2020 7.810 7.840 7.330 7.520 188,489 -0.17(-2.21%)
Aug 21, 2020 7.250 8.340 7.180 7.690 859,800 +0.57(+8.01%)
Aug 20, 2020 6.930 7.180 6.910 7.120 166,222 +0.17(+2.45%)
Aug 19, 2020 7.020 7.190 6.920 6.950 158,352 -0.05(-0.71%)
Aug 18, 2020 7.140 7.140 6.840 7.000 180,543 -0.09(-1.27%)
Aug 17, 2020 6.900 7.210 6.830 7.090 191,921 +0.23(+3.35%)
Aug 14, 2020 6.950 6.950 6.710 6.860 261,900 -0.10(-1.44%)
Aug 13, 2020 6.650 6.980 6.550 6.960 471,627 +0.29(+4.35%)
Aug 12, 2020 6.630 6.780 6.530 6.670 361,738 +0.03(+0.45%)
Aug 11, 2020 6.600 6.830 6.420 6.640 428,810 -0.06(-0.90%)
Aug 10, 2020 6.710 6.880 6.580 6.700 366,823 -0.02(-0.30%)
Aug 07, 2020 6.600 6.840 6.550 6.720 355,600 +0.12(+1.82%)
Aug 06, 2020 6.660 6.850 6.470 6.600 341,273 +0.03(+0.46%)
Aug 05, 2020 7.050 7.080 6.520 6.570 467,259 -0.48(-6.81%)
Aug 04, 2020 6.990 7.110 6.860 7.050 243,504 +0.03(+0.43%)
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.