AC Immune S.A. (NQ: ACIU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.070	3.180	2.930	2.960	168,448	-0.07(-2.31%)
Mar 27, 2024	2.830	3.170	2.830	3.030	193,211	+0.19(+6.69%)
Mar 26, 2024	2.950	3.030	2.650	2.840	984,868	-0.06(-2.07%)
Mar 25, 2024	3.040	3.200	2.850	2.900	207,622	-0.17(-5.54%)
Mar 22, 2024	3.210	3.210	2.970	3.070	260,750	-0.08(-2.54%)
Mar 21, 2024	3.310	3.360	3.080	3.150	128,159	-0.10(-3.23%)
Mar 20, 2024	3.300	3.350	3.060	3.255	119,997	-0.10(-3.12%)
Mar 19, 2024	3.410	3.450	3.260	3.360	111,982	-0.14(-4.00%)
Mar 18, 2024	3.460	3.560	3.340	3.500	182,226	+0.00(+0.00%)
Mar 15, 2024	3.300	3.560	3.120	3.500	100,608	+0.17(+5.11%)
Mar 14, 2024	3.770	3.770	3.310	3.330	127,949	-0.37(-10.00%)
Mar 13, 2024	3.460	3.746	3.345	3.700	125,534	+0.20(+5.71%)
Mar 12, 2024	3.300	3.560	3.275	3.500	209,896	+0.08(+2.34%)
Mar 11, 2024	3.720	3.780	3.410	3.420	159,442	-0.36(-9.52%)
Mar 08, 2024	3.880	3.990	3.600	3.780	77,781	-0.10(-2.58%)
Mar 07, 2024	4.000	4.030	3.870	3.880	50,125	+0.00(+0.00%)
Mar 06, 2024	4.000	4.000	3.860	3.880	67,577	-0.07(-1.77%)
Mar 05, 2024	3.760	4.000	3.720	3.950	114,139	+0.31(+8.52%)
Mar 04, 2024	3.850	3.860	3.640	3.640	140,261	-0.21(-5.45%)
Mar 01, 2024	3.700	3.990	3.700	3.850	93,206	+0.23(+6.35%)
Feb 29, 2024	3.880	3.989	3.520	3.620	96,797	-0.29(-7.42%)
Feb 28, 2024	3.840	4.080	3.750	3.910	159,303	+0.12(+3.17%)
Feb 27, 2024	3.860	4.000	3.510	3.790	163,055	+0.02(+0.53%)
Feb 26, 2024	3.480	3.850	3.450	3.770	176,502	+0.33(+9.59%)
Feb 23, 2024	3.230	3.490	3.100	3.440	113,570	+0.16(+4.88%)
Feb 22, 2024	3.290	3.420	3.162	3.280	132,155	-0.06(-1.80%)
Feb 21, 2024	3.300	3.430	3.242	3.340	147,356	+0.01(+0.30%)
Feb 20, 2024	3.080	3.350	3.060	3.330	139,629	+0.27(+8.82%)
Feb 16, 2024	3.010	3.190	3.010	3.060	82,210	+0.05(+1.66%)
Feb 15, 2024	2.900	3.040	2.860	3.010	115,696	+0.17(+5.99%)
Feb 14, 2024	2.850	3.060	2.770	2.840	80,057	+0.01(+0.35%)
Feb 13, 2024	2.930	2.940	2.782	2.830	56,351	-0.07(-2.41%)
Feb 12, 2024	2.670	2.900	2.550	2.900	125,054	+0.19(+7.01%)
Feb 09, 2024	2.850	2.950	2.620	2.710	172,149	-0.12(-4.24%)
Feb 08, 2024	2.700	2.890	2.670	2.830	217,527	+0.17(+6.39%)
Feb 07, 2024	2.670	2.737	2.650	2.660	130,162	-0.06(-2.21%)
Feb 06, 2024	2.790	2.900	2.700	2.720	130,863	-0.09(-3.20%)
Feb 05, 2024	3.000	3.050	2.702	2.810	234,980	-0.27(-8.77%)
Feb 02, 2024	3.110	3.110	3.010	3.080	74,325	-0.10(-3.14%)
Feb 01, 2024	3.260	3.360	3.000	3.180	139,402	-0.03(-0.93%)
Jan 31, 2024	3.220	3.400	3.110	3.210	111,442	-0.04(-1.23%)
Jan 30, 2024	3.220	3.420	3.130	3.250	166,227	+0.04(+1.09%)
Jan 29, 2024	3.500	3.500	3.120	3.215	270,213	-0.31(-8.66%)
Jan 26, 2024	3.800	3.800	3.480	3.520	214,489	-0.30(-7.85%)
Jan 25, 2024	4.020	4.030	3.680	3.820	112,661	-0.18(-4.50%)
Jan 24, 2024	4.110	4.110	3.930	4.000	43,284	-0.10(-2.44%)
Jan 23, 2024	4.020	4.129	4.020	4.100	44,205	+0.05(+1.23%)
Jan 22, 2024	4.150	4.200	4.022	4.050	116,398	-0.10(-2.41%)
Jan 19, 2024	4.160	4.200	4.060	4.150	62,302	+0.00(+0.00%)
Jan 18, 2024	4.230	4.480	4.020	4.150	91,857	-0.05(-1.19%)
Jan 17, 2024	4.250	4.330	4.160	4.200	71,989	-0.10(-2.33%)
Jan 16, 2024	4.510	4.650	4.253	4.300	101,781	-0.27(-5.91%)
Jan 12, 2024	4.550	4.760	4.420	4.570	70,121	+0.03(+0.66%)
Jan 11, 2024	4.500	4.710	4.450	4.540	117,547	-0.08(-1.73%)
Jan 10, 2024	4.650	4.730	4.500	4.620	51,350	+0.00(+0.00%)
Jan 09, 2024	4.870	4.886	4.520	4.620	134,507	-0.25(-5.13%)
Jan 08, 2024	4.190	4.921	4.060	4.870	277,981	+0.59(+13.79%)
Jan 05, 2024	4.550	4.550	4.170	4.280	138,140	-0.15(-3.39%)
Jan 04, 2024	4.500	4.550	4.326	4.430	64,074	-0.04(-0.89%)
Jan 03, 2024	4.650	4.650	4.360	4.470	126,010	-0.22(-4.69%)
Jan 02, 2024	4.960	5.040	4.460	4.690	316,472	-0.31(-6.20%)
Dec 29, 2023	4.820	5.005	4.710	5.000	242,836	+0.16(+3.31%)
Dec 28, 2023	4.940	5.140	4.700	4.840	248,403	-0.13(-2.62%)
Dec 27, 2023	4.800	4.990	4.750	4.970	284,089	+0.23(+4.85%)
Dec 26, 2023	4.390	4.790	4.250	4.740	227,811	+0.41(+9.47%)
Dec 22, 2023	4.290	4.380	4.200	4.330	151,724	+0.11(+2.61%)
Dec 21, 2023	4.100	4.235	4.080	4.220	95,203	+0.17(+4.20%)
Dec 20, 2023	3.990	4.170	3.940	4.050	229,442	+0.07(+1.76%)
Dec 19, 2023	3.900	3.990	3.795	3.980	101,858	+0.08(+2.05%)
Dec 18, 2023	3.850	3.910	3.780	3.900	191,462	-0.02(-0.51%)
Dec 15, 2023	3.650	3.980	3.650	3.920	1,318,113	+0.21(+5.66%)
Dec 14, 2023	3.770	3.770	3.568	3.710	52,016	+0.10(+2.77%)
Dec 13, 2023	3.620	3.750	3.560	3.610	63,300	-0.01(-0.28%)
Dec 12, 2023	3.790	3.850	3.500	3.620	99,878	-0.24(-6.22%)
Dec 11, 2023	3.690	3.860	3.600	3.860	131,902	+0.17(+4.61%)
Dec 08, 2023	3.620	3.700	3.486	3.690	52,485	+0.18(+5.13%)
Dec 07, 2023	3.550	3.700	3.460	3.510	84,866	-0.06(-1.68%)
Dec 06, 2023	3.500	3.710	3.465	3.570	156,004	+0.07(+2.00%)
Dec 05, 2023	3.330	3.500	3.330	3.500	61,738	+0.15(+4.48%)
Dec 04, 2023	3.400	3.430	3.170	3.350	74,423	-0.05(-1.47%)
Dec 01, 2023	3.280	3.400	3.160	3.400	40,144	+0.09(+2.72%)
Nov 30, 2023	3.220	3.330	3.170	3.310	34,529	+0.10(+3.12%)
Nov 29, 2023	3.200	3.240	3.030	3.210	46,111	+0.01(+0.31%)
Nov 28, 2023	2.900	3.225	2.900	3.200	76,860	+0.21(+7.02%)
Nov 27, 2023	3.030	3.100	2.860	2.990	54,105	-0.07(-2.29%)
Nov 24, 2023	3.050	3.180	3.010	3.060	20,958	+0.03(+0.99%)
Nov 22, 2023	3.080	3.080	2.910	3.030	19,393	+0.00(+0.00%)
Nov 21, 2023	3.140	3.140	3.020	3.030	14,167	-0.16(-5.02%)
Nov 20, 2023	3.080	3.260	3.080	3.190	53,161	+0.10(+3.24%)
Nov 17, 2023	2.990	3.123	2.812	3.090	26,664	+0.19(+6.55%)
Nov 16, 2023	2.950	2.980	2.830	2.900	20,276	-0.10(-3.33%)
Nov 15, 2023	3.000	3.050	2.920	3.000	75,383	+0.04(+1.35%)
Nov 14, 2023	2.990	2.990	2.860	2.960	12,390	+0.06(+2.07%)
Nov 13, 2023	2.910	2.990	2.715	2.900	27,756	+0.00(+0.00%)
Nov 10, 2023	2.930	2.960	2.900	2.900	45,150	-0.08(-2.68%)
Nov 09, 2023	2.960	3.000	2.905	2.980	34,594	-0.02(-0.67%)
Nov 08, 2023	2.900	3.000	2.740	3.000	130,521	+0.28(+10.29%)
Nov 07, 2023	2.665	2.720	2.650	2.720	17,038	+0.03(+1.12%)
Nov 06, 2023	2.750	2.760	2.640	2.690	39,177	-0.03(-1.10%)
Nov 03, 2023	2.940	2.940	2.670	2.720	73,297	-0.11(-3.89%)
Nov 02, 2023	2.960	2.960	2.750	2.830	21,757	-0.12(-4.07%)
Nov 01, 2023	2.990	2.990	2.790	2.950	40,179	-0.05(-1.67%)
Oct 31, 2023	2.670	3.000	2.541	3.000	77,116	+0.31(+11.52%)
Oct 30, 2023	2.710	2.741	2.660	2.690	9,134	-0.02(-0.74%)
Oct 27, 2023	2.690	2.900	2.510	2.710	42,113	-0.19(-6.55%)
Oct 26, 2023	2.770	2.930	2.700	2.900	67,856	+0.04(+1.40%)
Oct 25, 2023	2.770	3.000	2.610	2.860	58,763	+0.06(+2.14%)
Oct 24, 2023	2.680	2.850	2.580	2.800	75,831	+0.15(+5.66%)
Oct 23, 2023	2.360	2.840	2.200	2.650	111,554	+0.19(+7.72%)
Oct 20, 2023	2.780	2.780	2.360	2.460	51,883	-0.31(-11.19%)
Oct 19, 2023	2.850	2.900	2.770	2.770	16,668	-0.02(-0.72%)
Oct 18, 2023	2.750	2.880	2.680	2.790	15,747	-0.01(-0.36%)
Oct 17, 2023	2.710	2.890	2.700	2.800	36,629	+0.13(+4.87%)
Oct 16, 2023	2.790	2.790	2.670	2.670	9,186	-0.11(-3.96%)
Oct 13, 2023	2.740	2.790	2.680	2.780	17,294	+0.03(+1.09%)
Oct 12, 2023	2.770	2.860	2.650	2.750	42,207	-0.02(-0.72%)
Oct 11, 2023	2.820	2.950	2.770	2.770	41,133	-0.12(-4.15%)
Oct 10, 2023	2.620	2.940	2.610	2.890	97,087	+0.33(+12.89%)
Oct 09, 2023	2.430	2.580	2.400	2.560	47,383	+0.08(+3.23%)
Oct 06, 2023	2.440	2.560	2.300	2.480	65,138	-0.01(-0.40%)
Oct 05, 2023	2.650	2.650	2.340	2.490	116,360	-0.13(-4.96%)
Oct 04, 2023	2.710	2.800	2.610	2.620	26,380	-0.14(-5.07%)
Oct 03, 2023	2.850	2.850	2.700	2.760	17,020	-0.08(-2.82%)
Oct 02, 2023	2.850	3.066	2.750	2.840	28,572	-0.01(-0.35%)
Sep 29, 2023	2.880	2.930	2.840	2.850	28,948	-0.05(-1.72%)
Sep 28, 2023	3.000	3.068	2.850	2.900	22,764	-0.10(-3.33%)
Sep 27, 2023	3.030	3.160	2.820	3.000	34,678	+0.00(+0.00%)
Sep 26, 2023	2.940	3.020	2.760	3.000	136,102	+0.01(+0.33%)
Sep 25, 2023	2.970	3.050	2.990	2.990	25,390	+0.02(+0.67%)
Sep 22, 2023	2.990	3.040	2.940	2.970	25,996	-0.06(-1.98%)
Sep 21, 2023	3.060	3.080	2.920	3.030	36,556	-0.05(-1.62%)
Sep 20, 2023	3.010	3.170	2.990	3.080	35,646	+0.07(+2.33%)
Sep 19, 2023	3.050	3.130	2.950	3.010	35,665	+0.00(+0.00%)
Sep 18, 2023	3.080	3.084	2.920	3.010	89,952	-0.01(-0.33%)
Sep 15, 2023	3.160	3.190	3.005	3.020	149,566	-0.15(-4.73%)
Sep 14, 2023	3.250	3.300	3.160	3.170	25,443	-0.07(-2.16%)
Sep 13, 2023	3.350	3.350	3.170	3.240	38,853	-0.12(-3.57%)
Sep 12, 2023	3.330	3.360	3.230	3.360	33,284	+0.03(+0.90%)
Sep 11, 2023	3.340	3.440	3.270	3.330	49,528	+0.04(+1.22%)
Sep 08, 2023	3.240	3.300	3.160	3.290	29,998	+0.13(+4.11%)
Sep 07, 2023	3.170	3.320	3.100	3.160	62,211	-0.03(-0.94%)
Sep 06, 2023	3.200	3.290	3.160	3.190	64,813	-0.11(-3.33%)
Sep 05, 2023	3.410	3.450	3.220	3.300	95,667	-0.08(-2.37%)
Sep 01, 2023	3.270	3.386	3.260	3.380	64,982	+0.13(+4.00%)
Aug 31, 2023	3.220	3.300	3.190	3.250	41,751	+0.04(+1.25%)
Aug 30, 2023	3.250	3.250	3.100	3.210	56,761	+0.10(+3.22%)
Aug 29, 2023	3.180	3.370	3.070	3.110	111,203	-0.05(-1.58%)
Aug 28, 2023	3.060	3.280	3.060	3.160	66,515	+0.10(+3.27%)
Aug 25, 2023	3.110	3.160	3.060	3.060	39,783	-0.04(-1.29%)
Aug 24, 2023	3.130	3.150	3.060	3.100	21,942	-0.02(-0.64%)
Aug 23, 2023	3.060	3.150	3.030	3.120	61,630	+0.06(+1.96%)
Aug 22, 2023	3.100	3.180	3.030	3.060	49,188	-0.02(-0.65%)
Aug 21, 2023	3.040	3.120	3.000	3.080	53,817	+0.03(+0.98%)
Aug 18, 2023	2.980	3.070	2.960	3.050	24,731	+0.05(+1.67%)
Aug 17, 2023	3.020	3.107	2.991	3.000	93,828	-0.05(-1.64%)
Aug 16, 2023	3.000	3.070	2.950	3.050	24,044	+0.05(+1.67%)
Aug 15, 2023	3.050	3.050	2.965	3.000	36,102	-0.06(-1.96%)
Aug 14, 2023	3.010	3.090	2.970	3.060	35,928	+0.01(+0.33%)
Aug 11, 2023	3.010	3.085	3.000	3.050	27,274	+0.03(+0.99%)
Aug 10, 2023	3.040	3.090	2.980	3.020	43,989	-0.01(-0.33%)
Aug 09, 2023	3.100	3.140	3.030	3.030	49,678	-0.08(-2.57%)
Aug 08, 2023	2.940	3.120	2.910	3.110	81,157	+0.16(+5.42%)
Aug 07, 2023	3.010	3.020	2.850	2.950	59,002	-0.03(-1.01%)
Aug 04, 2023	3.090	3.090	2.953	2.980	78,007	+0.09(+3.11%)
Aug 03, 2023	2.750	2.960	2.750	2.890	156,776	+0.12(+4.33%)
Aug 02, 2023	2.880	2.890	2.730	2.770	90,179	-0.15(-5.14%)
Aug 01, 2023	2.950	3.030	2.900	2.920	60,200	-0.08(-2.67%)
Jul 31, 2023	2.950	3.030	2.930	3.000	75,419	+0.10(+3.45%)
Jul 28, 2023	2.820	2.930	2.810	2.900	55,475	+0.08(+2.84%)
Jul 27, 2023	2.930	2.930	2.800	2.820	72,729	-0.05(-1.74%)
Jul 26, 2023	2.950	2.960	2.870	2.870	66,024	-0.06(-2.05%)
Jul 25, 2023	3.000	3.025	2.930	2.930	125,728	-0.04(-1.35%)
Jul 24, 2023	3.050	3.100	2.940	2.970	89,269	-0.08(-2.62%)
Jul 21, 2023	2.950	3.110	2.910	3.050	96,769	+0.13(+4.45%)
Jul 20, 2023	3.030	3.030	2.850	2.920	121,925	-0.09(-2.99%)
Jul 19, 2023	3.080	3.080	3.000	3.010	106,866	-0.05(-1.63%)
Jul 18, 2023	3.070	3.130	3.020	3.060	158,827	+0.01(+0.33%)
Jul 17, 2023	3.050	3.080	2.930	3.050	135,565	+0.01(+0.33%)
Jul 14, 2023	3.010	3.080	2.860	3.040	131,547	+0.01(+0.33%)
Jul 13, 2023	3.160	3.160	2.947	3.030	113,077	-0.09(-2.88%)
Jul 12, 2023	2.970	3.190	2.910	3.120	207,261	+0.12(+4.00%)
Jul 11, 2023	3.130	3.130	2.920	3.000	126,505	-0.09(-2.91%)
Jul 10, 2023	3.000	3.110	2.950	3.090	281,780	+0.11(+3.69%)
Jul 07, 2023	2.790	3.010	2.770	2.980	280,865	+0.11(+3.83%)
Jul 06, 2023	2.770	2.900	2.680	2.870	274,639	+0.02(+0.88%)
Jul 05, 2023	2.880	2.900	2.800	2.845	212,222	-0.06(-2.23%)
Jul 03, 2023	2.940	3.080	2.845	2.910	327,355	-0.04(-1.52%)
Jun 30, 2023	3.020	3.050	2.760	2.955	947,358	-0.12(-4.06%)
Jun 29, 2023	3.250	3.450	3.050	3.080	1,343,252	-0.10(-3.14%)
Jun 28, 2023	3.110	3.370	2.950	3.180	3,968,695	-0.22(-6.47%)
Jun 27, 2023	2.210	3.830	2.180	3.400	51,474,408	+1.42(+71.72%)
Jun 26, 2023	1.920	1.980	1.920	1.980	39,549	+0.08(+4.21%)
Jun 23, 2023	1.940	1.980	1.900	1.900	59,268	-0.08(-4.04%)
Jun 22, 2023	2.020	2.030	1.920	1.980	93,839	-0.02(-1.00%)
Jun 21, 2023	2.050	2.080	1.992	2.000	51,265	-0.05(-2.44%)
Jun 20, 2023	2.030	2.100	2.030	2.050	48,548	+0.05(+2.50%)
Jun 16, 2023	1.970	2.029	1.970	2.000	38,182	+0.05(+2.56%)
Jun 15, 2023	1.990	2.020	1.930	1.950	78,201	-0.16(-7.58%)
May 08, 2023	2.130	2.160	2.050	2.110	109,776	+0.02(+1.20%)
May 05, 2023	2.010	2.100	2.000	2.085	201,316	+0.02(+1.21%)
May 04, 2023	1.820	2.090	1.780	2.060	174,857	+0.21(+11.35%)
May 03, 2023	1.840	1.920	1.780	1.850	173,110	-0.03(-1.60%)
May 02, 2023	1.990	1.990	1.820	1.880	46,383	-0.11(-5.53%)
May 01, 2023	1.940	2.050	1.910	1.990	58,130	+0.05(+2.58%)
Apr 28, 2023	1.880	1.945	1.810	1.940	189,152	+0.06(+3.19%)
Apr 27, 2023	2.040	2.040	1.830	1.880	63,774	-0.16(-7.84%)
Apr 26, 2023	1.960	2.050	1.950	2.040	19,868	+0.12(+6.25%)
Apr 25, 2023	1.970	2.080	1.920	1.920	93,129	-0.17(-8.13%)
Apr 24, 2023	2.090	2.180	2.060	2.090	67,091	-0.09(-4.13%)
Apr 21, 2023	2.180	2.240	2.130	2.180	22,790	+0.01(+0.46%)
Apr 20, 2023	2.130	2.200	2.130	2.170	31,714	+0.02(+0.93%)
Apr 19, 2023	2.180	2.250	2.150	2.150	36,198	-0.06(-2.49%)
Apr 18, 2023	2.210	2.260	2.150	2.205	52,861	+0.00(+0.23%)
Apr 17, 2023	2.250	2.250	2.110	2.200	80,425	-0.04(-1.79%)
Apr 14, 2023	2.290	2.324	2.176	2.240	25,175	-0.05(-2.18%)
Apr 13, 2023	2.250	2.350	2.240	2.290	71,051	+0.10(+4.57%)
Apr 12, 2023	2.140	2.220	2.140	2.190	100,213	+0.04(+1.86%)
Apr 11, 2023	2.100	2.260	2.100	2.150	94,715	+0.00(+0.00%)
Apr 10, 2023	2.230	2.320	2.150	2.150	34,539	-0.10(-4.44%)
Apr 06, 2023	2.260	2.278	2.200	2.250	13,026	+0.00(+0.00%)
Apr 05, 2023	2.200	2.350	2.191	2.250	16,439	+0.02(+0.67%)
Apr 04, 2023	2.270	2.320	2.200	2.235	23,014	-0.02(-1.11%)