AC Immune S.A. (NQ: ACIU )

6.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.040 7.040 6.700 6.730 131,000 -0.33(-4.67%)
Apr 15, 2021 6.890 7.140 6.880 7.060 165,439 +0.19(+2.77%)
Apr 14, 2021 6.740 7.150 6.700 6.870 204,083 +0.20(+3.00%)
Apr 13, 2021 6.620 6.820 6.550 6.670 171,375 +0.05(+0.76%)
Apr 12, 2021 6.840 6.840 6.500 6.620 162,685 -0.25(-3.64%)
Apr 09, 2021 6.950 7.090 6.710 6.870 189,200 -0.04(-0.58%)
Apr 08, 2021 7.030 7.150 6.880 6.910 114,474 -0.10(-1.43%)
Apr 07, 2021 7.010 7.250 6.970 7.010 158,749 -0.08(-1.13%)
Apr 06, 2021 7.570 7.570 7.080 7.090 325,881 -0.53(-6.96%)
Apr 05, 2021 7.750 7.800 7.490 7.620 201,834 -0.07(-0.91%)
Apr 01, 2021 7.620 7.810 7.290 7.690 272,900 +0.08(+1.05%)
Mar 31, 2021 7.490 7.680 7.350 7.610 271,538 +0.27(+3.68%)
Mar 30, 2021 7.670 7.750 7.200 7.340 338,893 -0.45(-5.78%)
Mar 29, 2021 7.730 8.150 7.700 7.790 447,529 +0.16(+2.10%)
Mar 26, 2021 7.820 7.850 7.470 7.630 145,400 -0.13(-1.68%)
Mar 25, 2021 7.450 8.000 7.400 7.760 229,507 +0.06(+0.78%)
Mar 24, 2021 7.920 8.080 7.650 7.700 234,914 +0.03(+0.39%)
Mar 23, 2021 7.650 7.761 7.478 7.670 258,434 -0.04(-0.52%)
Mar 22, 2021 8.000 8.100 7.630 7.710 291,371 -0.27(-3.38%)
Mar 19, 2021 7.800 8.030 7.690 7.980 227,200 +0.20(+2.57%)
Mar 18, 2021 7.780 8.070 7.590 7.780 227,041 -0.11(-1.39%)
Mar 17, 2021 7.790 7.990 7.470 7.890 331,291 -0.03(-0.38%)
Mar 16, 2021 8.160 8.330 7.670 7.920 557,371 -0.16(-1.98%)
Mar 15, 2021 7.750 8.150 7.700 8.080 249,813 +0.28(+3.59%)
Mar 12, 2021 8.010 8.020 7.600 7.800 420,400 -0.23(-2.86%)
Mar 11, 2021 8.000 8.240 7.940 8.030 362,506 +0.20(+2.55%)
Mar 10, 2021 7.710 7.920 7.600 7.830 341,686 +0.26(+3.43%)
Mar 09, 2021 7.710 8.070 7.450 7.570 366,340 -0.06(-0.79%)
Mar 08, 2021 7.440 7.700 7.240 7.630 276,929 +0.20(+2.69%)
Mar 05, 2021 7.500 7.500 7.000 7.430 377,200 +0.10(+1.36%)
Mar 04, 2021 7.190 7.350 6.860 7.330 669,903 +0.00(+0.00%)
Mar 03, 2021 7.860 7.890 7.270 7.330 341,757 -0.40(-5.17%)
Mar 02, 2021 7.660 7.940 7.490 7.730 336,187 +0.14(+1.84%)
Mar 01, 2021 7.730 7.850 7.570 7.590 255,557 +0.00(+0.00%)
Feb 26, 2021 7.570 7.760 7.120 7.590 628,600 -0.07(-0.91%)
Feb 25, 2021 7.990 8.076 7.460 7.660 859,682 -0.35(-4.37%)
Feb 24, 2021 7.710 8.080 7.600 8.010 634,994 +0.50(+6.66%)
Feb 23, 2021 7.780 7.800 7.000 7.510 908,257 -0.48(-6.01%)
Feb 22, 2021 8.170 8.240 7.830 7.990 645,293 -0.02(-0.25%)
Feb 19, 2021 8.140 8.450 7.870 8.010 1,101,000 +0.10(+1.26%)
Feb 18, 2021 8.900 8.920 7.890 7.910 1,210,694 -1.05(-11.72%)
Feb 17, 2021 8.210 9.450 8.100 8.960 2,384,897 +1.04(+13.13%)
Feb 16, 2021 8.350 8.350 7.770 7.920 1,171,761 -0.27(-3.30%)
Feb 12, 2021 8.010 9.200 7.800 8.190 3,351,600 -0.24(-2.85%)
Feb 11, 2021 11.62 12.50 7.960 8.430 27,673,620 +1.12(+15.32%)
Feb 10, 2021 7.650 7.696 7.080 7.310 181,681 -0.34(-4.44%)
Feb 09, 2021 7.740 7.770 7.380 7.650 219,521 +0.00(+0.00%)
Feb 08, 2021 6.820 7.740 6.824 7.650 324,091 +0.60(+8.51%)
Feb 05, 2021 7.150 7.420 6.800 7.050 606,000 -0.13(-1.81%)
Feb 04, 2021 7.360 9.620 6.910 7.180 3,009,345 +0.58(+8.79%)
Feb 03, 2021 6.600 6.850 6.520 6.600 371,980 +0.00(+0.00%)
Feb 02, 2021 6.280 6.710 6.020 6.600 467,361 +0.45(+7.32%)
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.