AC Immune SA ACIU
NASDAQ · United States · Health Technology
$2.73-0.08 (-3.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.72 | -3.02% | $2.84 | $2.88 | $2.69 | 320.20K |
| 2026-10-01 | $2.81 | +7.25% | $2.64 | $2.84 | $2.57 | 352.70K |
| 2026-09-30 | $2.62 | +0.77% | $2.63 | $2.74 | $2.61 | 199.60K |
| 2026-09-29 | $2.60 | -0.38% | $2.65 | $2.66 | $2.56 | 134.20K |
| 2026-09-28 | $2.61 | +3.57% | $2.52 | $2.62 | $2.40 | 188.90K |
| 2026-09-25 | $2.52 | -5.26% | $2.66 | $2.66 | $2.45 | 323.60K |
| 2026-09-24 | $2.66 | -6.01% | $2.85 | $2.85 | $2.66 | 265.30K |
| 2026-09-23 | $2.83 | +3.66% | $2.90 | $2.91 | $2.67 | 491.80K |
| 2026-09-22 | $2.73 | +2.82% | $2.69 | $2.75 | $2.66 | 78.10K |
| 2026-09-21 | $2.65 | +0.95% | $2.63 | $2.72 | $2.57 | 109.40K |
| 2026-09-18 | $2.63 | -1.87% | $2.69 | $2.81 | $2.63 | 68.50K |
| 2026-09-17 | $2.68 | +1.13% | $2.71 | $2.74 | $2.66 | 93.30K |
| 2026-09-16 | $2.65 | -1.12% | $2.68 | $2.73 | $2.61 | 124.40K |
| 2026-09-15 | $2.68 | +0.75% | $2.65 | $2.70 | $2.59 | 93.50K |
| 2026-09-14 | $2.66 | -3.62% | $2.69 | $2.75 | $2.66 | 111.80K |
| 2026-09-11 | $2.76 | +2.60% | $2.70 | $2.78 | $2.68 | 105.40K |
| 2026-09-10 | $2.69 | -2.54% | $2.74 | $2.77 | $2.68 | 157.50K |
| 2026-09-09 | $2.76 | -0.72% | $2.78 | $2.81 | $2.72 | 146.60K |
| 2026-09-08 | $2.78 | -2.80% | $2.82 | $2.85 | $2.77 | 100.90K |
| 2026-09-04 | $2.86 | -2.39% | $2.91 | $2.94 | $2.82 | 155.60K |
| 2026-09-03 | $2.93 | +3.17% | $2.85 | $3.00 | $2.85 | 171.70K |
| 2026-09-02 | $2.84 | +5.97% | $2.70 | $2.87 | $2.70 | 257.20K |
| 2026-09-01 | $2.68 | +1.52% | $2.62 | $2.68 | $2.58 | 103.40K |
| 2026-08-31 | $2.64 | -0.38% | $2.67 | $2.73 | $2.61 | 133.00K |
| 2026-08-28 | $2.65 | -2.21% | $2.73 | $2.77 | $2.65 | 105.60K |
| 2026-08-27 | $2.71 | -4.91% | $2.83 | $2.91 | $2.68 | 169.40K |
| 2026-08-26 | $2.85 | -2.40% | $2.94 | $2.98 | $2.77 | 269.10K |
| 2026-08-25 | $2.92 | +2.10% | $2.85 | $2.96 | $2.85 | 241.30K |
| 2026-08-24 | $2.86 | -1.38% | $2.91 | $3.00 | $2.80 | 370.60K |
| 2026-08-21 | $2.90 | +9.85% | $2.66 | $2.94 | $2.65 | 442.00K |
| 2026-08-20 | $2.64 | +2.33% | $2.60 | $2.65 | $2.43 | 237.10K |
| 2026-08-19 | $2.58 | +0.39% | $2.60 | $2.69 | $2.57 | 280.70K |
| 2026-08-18 | $2.57 | +1.58% | $2.54 | $2.59 | $2.51 | 90.20K |
| 2026-08-17 | $2.53 | +1.61% | $2.49 | $2.57 | $2.47 | 104.60K |
| 2026-08-14 | $2.49 | -3.11% | $2.58 | $2.58 | $2.43 | 133.20K |
| 2026-08-13 | $2.57 | -1.91% | $2.59 | $2.64 | $2.55 | 217.30K |
| 2026-08-12 | $2.62 | +3.15% | $2.58 | $2.63 | $2.52 | 380.50K |
| 2026-08-11 | $2.54 | +11.40% | $2.38 | $2.70 | $2.35 | 1.06M |
| 2026-08-10 | $2.28 | -3.39% | $2.36 | $2.37 | $2.28 | 105.40K |
| 2026-08-07 | $2.36 | +1.72% | $2.36 | $2.37 | $2.30 | 76.90K |
| 2026-08-06 | $2.32 | +1.31% | $2.28 | $2.36 | $2.28 | 70.30K |
| 2026-08-05 | $2.29 | +0.88% | $2.28 | $2.37 | $2.27 | 145.00K |
| 2026-08-04 | $2.27 | +2.25% | $2.25 | $2.29 | $2.22 | 106.00K |
| 2026-08-03 | $2.22 | +1.37% | $2.24 | $2.27 | $2.18 | 118.30K |
| 2026-07-31 | $2.19 | -7.59% | $2.40 | $2.40 | $2.18 | 229.00K |
| 2026-07-30 | $2.37 | +4.41% | $2.30 | $2.40 | $2.25 | 245.80K |
| 2026-07-29 | $2.27 | -2.16% | $2.29 | $2.32 | $2.25 | 61.30K |
| 2026-07-28 | $2.32 | +0.87% | $2.31 | $2.32 | $2.24 | 104.10K |
| 2026-07-27 | $2.30 | +3.14% | $2.23 | $2.34 | $2.19 | 130.80K |
| 2026-07-24 | $2.23 | -0.45% | $2.30 | $2.32 | $2.16 | 384.40K |
| 2026-07-23 | $2.24 | -1.32% | $2.26 | $2.27 | $2.18 | 79.30K |
| 2026-07-22 | $2.27 | -1.30% | $2.27 | $2.34 | $2.19 | 245.50K |
| 2026-07-21 | $2.30 | +2.22% | $2.21 | $2.32 | $2.21 | 94.70K |
| 2026-07-20 | $2.25 | +2.27% | $2.19 | $2.26 | $2.17 | 206.90K |
| 2026-07-17 | $2.20 | +0.92% | $2.20 | $2.20 | $2.12 | 356.20K |
| 2026-07-16 | $2.18 | -7.63% | $2.35 | $2.35 | $2.15 | 238.90K |
| 2026-07-15 | $2.36 | -2.07% | $2.43 | $2.43 | $2.36 | 64.00K |
| 2026-07-14 | $2.41 | -1.63% | $2.45 | $2.51 | $2.40 | 165.00K |
| 2026-07-13 | $2.45 | +2.51% | $2.42 | $2.45 | $2.35 | 250.00K |
| 2026-07-10 | $2.39 | -8.08% | $2.60 | $2.60 | $2.39 | 199.70K |
| 2026-07-09 | $2.60 | +3.17% | $2.51 | $2.62 | $2.50 | 289.90K |
| 2026-07-08 | $2.52 | -0.79% | $2.52 | $2.59 | $2.47 | 164.10K |
| 2026-07-07 | $2.54 | +1.20% | $2.59 | $2.60 | $2.49 | 141.50K |
| 2026-07-06 | $2.51 | 0.00% | $2.51 | $2.63 | $2.47 | 269.20K |
| 2026-07-02 | $2.51 | +5.46% | $2.37 | $2.52 | $2.35 | 364.50K |
| 2026-07-01 | $2.38 | 0.00% | $2.34 | $2.44 | $2.14 | 687.30K |
| 2026-06-30 | $2.38 | -10.53% | $2.50 | $2.54 | $2.31 | 585.80K |
| 2026-06-29 | $2.66 | +3.91% | $2.59 | $2.66 | $2.53 | 142.40K |
| 2026-06-26 | $2.56 | +4.49% | $2.44 | $2.56 | $2.44 | 259.20K |
| 2026-06-25 | $2.45 | -3.54% | $2.55 | $2.55 | $2.42 | 173.50K |
| 2026-06-24 | $2.54 | +3.67% | $2.45 | $2.62 | $2.43 | 463.30K |
| 2026-06-23 | $2.45 | -2.00% | $2.49 | $2.58 | $2.43 | 149.40K |
| 2026-06-22 | $2.50 | +4.17% | $2.45 | $2.57 | $2.44 | 350.30K |
| 2026-06-18 | $2.40 | +2.56% | $2.40 | $2.42 | $2.34 | 213.30K |
| 2026-06-17 | $2.34 | -1.27% | $2.36 | $2.40 | $2.33 | 180.70K |
| 2026-06-16 | $2.37 | +1.28% | $2.37 | $2.40 | $2.31 | 124.10K |
| 2026-06-15 | $2.34 | +1.30% | $2.31 | $2.40 | $2.31 | 144.10K |
| 2026-06-12 | $2.31 | +2.21% | $2.28 | $2.36 | $2.25 | 266.50K |
| 2026-06-11 | $2.26 | +6.60% | $2.16 | $2.26 | $2.12 | 444.20K |
| 2026-06-10 | $2.12 | -6.19% | $2.22 | $2.22 | $2.10 | 560.60K |
| 2026-06-09 | $2.26 | +3.20% | $2.19 | $2.27 | $2.10 | 575.60K |
| 2026-06-08 | $2.19 | -2.67% | $2.27 | $2.28 | $2.18 | 296.60K |
| 2026-06-05 | $2.25 | -6.25% | $2.39 | $2.46 | $2.21 | 328.10K |
| 2026-06-04 | $2.40 | +0.42% | $2.41 | $2.45 | $2.37 | 218.40K |
| 2026-06-03 | $2.39 | -1.24% | $2.40 | $2.43 | $2.34 | 252.10K |
| 2026-06-02 | $2.42 | -1.63% | $2.46 | $2.47 | $2.33 | 546.00K |
| 2026-06-01 | $2.46 | -7.52% | $2.66 | $2.78 | $2.45 | 449.70K |
| 2026-05-29 | $2.66 | -3.27% | $2.73 | $2.78 | $2.65 | 293.10K |
| 2026-05-28 | $2.75 | -6.14% | $2.92 | $2.92 | $2.75 | 196.40K |
| 2026-05-27 | $2.93 | 0.00% | $2.93 | $3.03 | $2.87 | 173.70K |