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

AC Immune S.A. (NQ: ACIU )

2.350 +0.060 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 5.160 5.190 5.040 5.060 73,100 -0.15(-2.88%)
May 30, 2019 5.300 5.333 5.061 5.210 83,516 -0.08(-1.51%)
May 29, 2019 5.170 5.300 5.088 5.290 189,167 +0.12(+2.32%)
May 28, 2019 5.030 5.220 4.950 5.170 158,410 +0.14(+2.78%)
May 24, 2019 4.830 5.040 4.830 5.030 78,100 +0.18(+3.71%)
May 23, 2019 4.870 4.980 4.760 4.850 135,748 -0.07(-1.42%)
May 22, 2019 4.990 5.040 4.770 4.920 388,515 -0.11(-2.19%)
May 21, 2019 4.840 5.050 4.840 5.030 114,671 +0.14(+2.86%)
May 20, 2019 4.980 4.990 4.820 4.890 112,442 -0.20(-3.93%)
May 17, 2019 5.100 5.170 4.980 5.090 168,300 -0.06(-1.17%)
May 16, 2019 5.300 5.300 5.100 5.150 120,207 -0.01(-0.19%)
May 15, 2019 5.070 5.300 5.050 5.160 344,718 +0.09(+1.78%)
May 14, 2019 5.200 5.240 4.860 5.070 229,123 -0.06(-1.17%)
May 13, 2019 5.230 5.230 4.890 5.130 372,321 -0.03(-0.58%)
May 10, 2019 5.220 5.240 5.050 5.160 88,600 -0.03(-0.58%)
May 09, 2019 5.120 5.200 4.990 5.190 171,566 +0.09(+1.76%)
May 08, 2019 5.000 5.120 4.900 5.100 126,965 +0.13(+2.62%)
May 07, 2019 4.890 5.060 4.750 4.970 105,191 +0.03(+0.61%)
May 06, 2019 4.830 5.040 4.776 4.940 106,774 +0.10(+2.07%)
May 03, 2019 4.770 4.850 4.710 4.840 98,800 +0.11(+2.33%)
May 02, 2019 4.800 4.800 4.600 4.730 102,358 -0.07(-1.46%)
May 01, 2019 4.770 4.920 4.680 4.800 108,531 +0.04(+0.84%)
Apr 30, 2019 4.800 4.820 4.660 4.760 93,372 -0.02(-0.42%)
Apr 29, 2019 4.850 4.900 4.760 4.780 45,589 -0.07(-1.44%)
Apr 26, 2019 4.830 4.850 4.700 4.850 120,000 +0.02(+0.41%)
Apr 25, 2019 4.800 4.830 4.680 4.830 76,102 +0.06(+1.26%)
Apr 24, 2019 4.880 4.880 4.738 4.770 49,585 -0.07(-1.45%)
Apr 23, 2019 4.657 4.870 4.633 4.840 96,990 +0.08(+1.68%)
Apr 22, 2019 4.730 4.800 4.580 4.760 125,193 +0.04(+0.85%)
Apr 18, 2019 4.730 4.792 4.570 4.720 194,800 +0.00(+0.00%)
Apr 17, 2019 4.970 4.970 4.520 4.720 352,056 -0.23(-4.65%)
Apr 16, 2019 5.050 5.050 4.900 4.950 139,742 -0.12(-2.37%)
Apr 15, 2019 5.000 5.110 4.822 5.070 190,057 +0.11(+2.22%)
Apr 12, 2019 4.980 5.387 4.810 4.960 2,029,000 +0.04(+0.81%)
Apr 11, 2019 4.830 5.010 4.750 4.920 792,224 +0.09(+1.86%)
Apr 10, 2019 4.830 4.900 4.800 4.830 88,468 +0.00(+0.00%)
Apr 09, 2019 5.050 5.050 4.830 4.830 191,894 -0.19(-3.78%)
Apr 08, 2019 5.060 5.070 4.980 5.020 147,142 +0.07(+1.41%)
Apr 05, 2019 4.830 4.950 4.830 4.950 70,000 +0.11(+2.27%)
Apr 04, 2019 4.890 4.900 4.730 4.840 135,537 +0.02(+0.41%)
Apr 03, 2019 4.880 4.940 4.740 4.820 246,509 -0.06(-1.23%)
Apr 02, 2019 4.980 5.000 4.850 4.880 171,212 -0.05(-1.01%)
Apr 01, 2019 5.050 5.050 4.910 4.930 227,822 -0.12(-2.38%)
Mar 29, 2019 4.960 5.050 4.870 5.050 224,100 +0.14(+2.85%)
Mar 28, 2019 5.020 5.090 4.880 4.910 140,139 -0.11(-2.19%)
Mar 27, 2019 4.840 5.050 4.770 5.020 362,295 +0.18(+3.72%)
Mar 26, 2019 5.040 5.119 4.701 4.840 362,748 -0.21(-4.16%)
Mar 25, 2019 4.760 5.080 4.710 5.050 412,708 +0.29(+6.09%)
Mar 22, 2019 4.520 5.200 4.520 4.760 1,612,000 +0.26(+5.78%)
Mar 21, 2019 4.450 4.640 4.370 4.500 442,641 -0.15(-3.23%)
Mar 20, 2019 4.600 4.650 4.480 4.650 340,775 +0.11(+2.42%)
Mar 19, 2019 4.650 4.650 4.350 4.540 1,921,517 -0.09(-1.94%)
Mar 18, 2019 4.600 4.650 4.560 4.630 154,372 +0.02(+0.43%)
Mar 15, 2019 4.520 4.640 4.450 4.610 151,700 +0.10(+2.22%)
Mar 14, 2019 4.730 4.730 4.410 4.510 206,294 -0.13(-2.80%)
Mar 13, 2019 4.650 4.670 4.540 4.640 151,287 +0.01(+0.22%)
Mar 12, 2019 4.620 4.660 4.540 4.630 267,936 +0.01(+0.22%)
Mar 11, 2019 4.490 4.640 4.260 4.620 290,874 +0.20(+4.52%)
Mar 08, 2019 4.340 4.480 4.310 4.420 95,900 +0.07(+1.61%)
Mar 07, 2019 4.330 4.490 4.250 4.350 150,363 +0.01(+0.23%)
Mar 06, 2019 4.650 4.650 4.250 4.340 407,839 -0.30(-6.47%)
Mar 05, 2019 4.650 4.670 4.620 4.640 427,843 +0.00(+0.00%)
Mar 04, 2019 4.570 4.651 4.540 4.640 264,399 +0.08(+1.75%)
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.