AC Immune S.A. (NQ: ACIU )

4.850 USD -0.170 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 5.070 5.070 4.780 4.850 204,889 -0.17(-3.39%)
Dec 02, 2021 4.950 5.060 4.851 5.020 192,150 +0.14(+2.87%)
Dec 01, 2021 5.060 5.140 4.870 4.880 314,302 -0.25(-4.87%)
Nov 30, 2021 5.090 5.280 4.920 5.130 428,237 +0.07(+1.38%)
Nov 29, 2021 5.280 5.360 5.060 5.060 330,114 -0.11(-2.13%)
Nov 26, 2021 5.310 5.410 5.050 5.170 275,015 -0.18(-3.36%)
Nov 24, 2021 5.300 5.400 5.160 5.350 312,028 +0.03(+0.56%)
Nov 23, 2021 5.270 5.380 5.160 5.320 339,986 +0.03(+0.57%)
Nov 22, 2021 5.570 5.620 5.290 5.290 411,144 -0.18(-3.29%)
Nov 19, 2021 5.430 5.500 5.250 5.470 287,985 +0.07(+1.30%)
Nov 18, 2021 5.790 5.790 5.390 5.400 467,256 -0.24(-4.26%)
Nov 17, 2021 5.720 5.840 5.630 5.640 385,287 -0.11(-1.91%)
Nov 16, 2021 5.700 5.850 5.580 5.750 435,734 -0.03(-0.52%)
Nov 15, 2021 5.850 5.950 5.625 5.780 520,751 -0.12(-2.03%)
Nov 12, 2021 6.390 6.440 5.600 5.900 4,770,907 -0.15(-2.48%)
Nov 11, 2021 6.300 6.510 6.010 6.050 669,363 -0.06(-0.98%)
Nov 10, 2021 7.720 6.110 2,430,303 -1.45(-19.18%)
Nov 09, 2021 7.960 8.140 7.500 7.560 637,351 +0.19(+2.58%)
Nov 08, 2021 8.050 8.070 7.140 7.370 1,332,190 +0.04(+0.55%)
Nov 05, 2021 7.280 7.390 7.050 7.330 251,824 +0.06(+0.83%)
Nov 04, 2021 7.210 7.530 7.070 7.270 2,224,589 +0.03(+0.41%)
Nov 03, 2021 7.060 7.240 6.980 7.240 360,997 +0.16(+2.26%)
Nov 02, 2021 6.800 7.140 6.600 7.080 648,150 +0.41(+6.15%)
Nov 01, 2021 6.440 6.755 6.440 6.670 430,093 +0.23(+3.57%)
Oct 29, 2021 6.650 6.790 6.340 6.440 457,753 -0.17(-2.57%)
Oct 28, 2021 6.520 6.670 6.410 6.610 624,146 +0.23(+3.61%)
Oct 27, 2021 6.270 6.450 6.190 6.380 255,174 +0.15(+2.41%)
Oct 26, 2021 6.200 6.230 538,899 +0.18(+2.98%)
Oct 25, 2021 6.120 6.180 6.010 6.050 562,081 +0.02(+0.33%)
Oct 22, 2021 6.040 6.050 5.900 6.030 213,266 -0.01(-0.17%)
Oct 21, 2021 6.030 6.150 6.010 6.040 368,582 -0.01(-0.17%)
Oct 20, 2021 6.150 6.160 6.010 6.050 193,076 +0.01(+0.17%)
Oct 19, 2021 6.050 6.190 6.000 6.040 218,688 +0.05(+0.83%)
Oct 18, 2021 6.120 6.170 5.890 5.990 275,126 -0.19(-3.07%)
Oct 15, 2021 6.370 6.400 6.150 6.180 186,325 -0.17(-2.68%)
Oct 14, 2021 6.350 6.480 6.290 6.350 237,131 -0.01(-0.16%)
Oct 13, 2021 6.350 6.420 6.303 6.360 163,518 -0.02(-0.31%)
Oct 12, 2021 6.320 6.455 6.310 6.380 126,038 -0.02(-0.31%)
Oct 11, 2021 6.390 6.530 6.320 6.400 234,557 -0.05(-0.78%)
Oct 08, 2021 6.510 6.530 6.380 6.450 205,746 -0.04(-0.62%)
Oct 07, 2021 6.340 6.860 6.330 6.490 1,323,111 +0.15(+2.37%)
Oct 06, 2021 6.460 6.474 6.210 6.340 325,086 -0.15(-2.31%)
Oct 05, 2021 6.590 6.660 6.460 6.490 203,312 -0.12(-1.82%)
Oct 04, 2021 6.700 6.760 6.590 6.610 268,268 -0.16(-2.36%)
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.