AC Immune S.A. (NQ: ACIU )

5.930 USD -0.190 (-3.10%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 6.130 6.180 5.870 5.930 125,000 -0.19(-3.10%)
Jan 14, 2021 5.830 6.240 5.810 6.120 169,784 +0.33(+5.70%)
Jan 13, 2021 6.130 6.200 5.750 5.790 192,459 -0.28(-4.61%)
Jan 12, 2021 6.400 6.520 6.000 6.070 2,446,816 -0.34(-5.30%)
Jan 11, 2021 5.710 7.200 5.670 6.410 1,194,662 +0.63(+10.90%)
Jan 08, 2021 5.680 5.890 5.640 5.780 183,800 +0.10(+1.76%)
Jan 07, 2021 5.600 5.700 5.570 5.680 151,531 +0.13(+2.34%)
Jan 06, 2021 5.420 5.620 5.420 5.550 183,267 +0.05(+0.91%)
Jan 05, 2021 5.300 5.530 5.240 5.500 94,635 +0.18(+3.38%)
Jan 04, 2021 5.180 5.380 4.990 5.320 91,630 +0.15(+2.90%)
Dec 31, 2020 5.170 5.170 5.170 180,082 +0.04(+0.78%)
Dec 30, 2020 5.270 5.340 5.080 5.130 180,082 -0.10(-1.91%)
Dec 29, 2020 5.370 5.370 5.155 5.230 521,203 -0.13(-2.43%)
Dec 28, 2020 5.500 5.550 5.330 5.360 174,404 -0.15(-2.72%)
Dec 24, 2020 5.560 5.560 5.420 5.510 58,500 +0.01(+0.18%)
Dec 23, 2020 5.590 5.590 5.430 5.500 149,552 -0.01(-0.18%)
Dec 22, 2020 5.420 5.540 5.380 5.510 203,290 +0.11(+2.04%)
Dec 21, 2020 5.420 5.440 5.260 5.400 250,885 -0.09(-1.64%)
Dec 18, 2020 5.470 5.600 5.300 5.490 2,361,000 +0.04(+0.73%)
Dec 17, 2020 5.340 5.450 5.260 5.450 323,675 +0.15(+2.83%)
Dec 16, 2020 5.250 5.490 5.190 5.300 200,701 +0.04(+0.76%)
Dec 15, 2020 5.000 5.270 4.913 5.260 251,786 +0.28(+5.62%)
Dec 14, 2020 4.980 5.200 4.920 4.980 213,785 +0.06(+1.22%)
Dec 11, 2020 5.000 5.050 4.870 4.920 85,900 -0.04(-0.81%)
Dec 10, 2020 4.940 5.000 4.810 4.960 272,858 +0.05(+1.02%)
Dec 09, 2020 5.080 5.100 4.850 4.910 192,107 -0.16(-3.16%)
Dec 08, 2020 5.090 5.240 5.000 5.070 412,532 +0.07(+1.40%)
Dec 07, 2020 5.150 5.210 4.980 5.000 491,607 -0.10(-1.96%)
Dec 04, 2020 5.400 5.470 5.000 5.100 964,200 -0.31(-5.73%)
Dec 03, 2020 5.580 5.600 5.380 5.410 90,285 -0.17(-3.05%)
Dec 02, 2020 5.440 5.630 5.320 5.580 82,753 +0.09(+1.64%)
Dec 01, 2020 5.610 5.671 5.441 5.490 118,827 -0.05(-0.90%)
Nov 30, 2020 5.700 5.766 5.470 5.540 101,879 -0.03(-0.54%)
Nov 27, 2020 5.300 5.600 5.300 5.570 156,300 +0.37(+7.12%)
Nov 25, 2020 5.200 5.250 5.050 5.200 196,000 -0.06(-1.14%)
Nov 24, 2020 5.320 5.395 5.220 5.260 85,829 -0.01(-0.19%)
Nov 23, 2020 5.290 5.465 5.250 5.270 136,705 -0.16(-2.95%)
Nov 20, 2020 5.300 5.450 5.226 5.430 119,800 +0.14(+2.65%)
Nov 19, 2020 5.200 5.310 5.130 5.290 194,733 +0.14(+2.72%)
Nov 18, 2020 5.200 5.350 5.120 5.150 154,199 -0.02(-0.39%)
Nov 17, 2020 5.050 5.200 5.000 5.170 163,384 +0.15(+2.99%)
Nov 16, 2020 5.140 5.190 4.960 5.020 143,005 -0.12(-2.33%)
Nov 13, 2020 5.120 5.280 4.976 5.140 204,100 -0.04(-0.77%)
Nov 12, 2020 5.130 5.300 5.010 5.180 148,064 +0.03(+0.58%)
Nov 11, 2020 5.050 5.170 4.950 5.150 174,779 +0.17(+3.41%)
Nov 10, 2020 5.120 5.170 4.940 4.980 139,442 -0.11(-2.16%)
Nov 09, 2020 5.010 5.160 4.800 5.090 373,941 +0.25(+5.17%)
Nov 06, 2020 5.450 5.580 4.790 4.840 485,300 -0.66(-12.00%)
Nov 05, 2020 5.700 5.750 4.980 5.500 434,187 -0.06(-1.08%)
Nov 04, 2020 4.830 5.820 4.750 5.560 2,602,166 +0.80(+16.81%)
Nov 03, 2020 4.710 4.770 4.580 4.760 185,396 +0.18(+3.93%)
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.