AC Immune SA (ACIU)
NASDAQ: ACIU · Real-Time Price · USD
2.020
-0.070 (-3.35%)
At close: Jun 27, 2025, 4:00 PM
2.010
-0.010 (-0.50%)
After-hours: Jun 27, 2025, 4:02 PM EDT
AC Immune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.11 | 2.11 | 2.01 | 2.02 | - | -3.35% | 91,736 |
| Jun 26, 2025 | 2.06 | 2.15 | 2.02 | 2.09 | 2.09 | 0.97% | 73,099 |
| Jun 25, 2025 | 2.14 | 2.19 | 2.01 | 2.07 | 2.07 | -1.66% | 148,501 |
| Jun 24, 2025 | 1.87 | 2.15 | 1.87 | 2.11 | 2.11 | 15.03% | 249,502 |
| Jun 23, 2025 | 1.88 | 1.96 | 1.79 | 1.83 | 1.83 | -2.66% | 76,090 |
| Jun 20, 2025 | 1.96 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 88,062 |
| Jun 18, 2025 | 1.93 | 2.10 | 1.83 | 1.98 | 1.98 | 3.13% | 209,467 |
| Jun 17, 2025 | 1.94 | 1.99 | 1.90 | 1.92 | 1.92 | -1.03% | 61,128 |
| Jun 16, 2025 | 1.95 | 1.96 | 1.83 | 1.94 | 1.94 | -0.51% | 70,545 |
| Jun 13, 2025 | 2.05 | 2.05 | 1.91 | 1.95 | 1.95 | -5.80% | 134,236 |
| Jun 12, 2025 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -2.36% | 67,533 |
| Jun 11, 2025 | 2.21 | 2.21 | 2.08 | 2.12 | 2.12 | -3.64% | 66,365 |
| Jun 10, 2025 | 2.15 | 2.23 | 2.10 | 2.20 | 2.20 | 4.76% | 140,582 |
| Jun 9, 2025 | 2.08 | 2.22 | 2.01 | 2.10 | 2.10 | 2.94% | 155,205 |
| Jun 6, 2025 | 1.74 | 2.09 | 1.74 | 2.04 | 2.04 | 17.92% | 428,874 |
| Jun 5, 2025 | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | 3.59% | 70,416 |
| Jun 4, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | 1.21% | 84,637 |
| Jun 3, 2025 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 0.30% | 103,947 |
| Jun 2, 2025 | 1.70 | 1.82 | 1.64 | 1.65 | 1.65 | -3.80% | 128,402 |
| May 30, 2025 | 1.69 | 1.74 | 1.66 | 1.71 | 1.71 | 0.88% | 73,472 |
| May 29, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | 0.89% | 50,593 |
| May 28, 2025 | 1.68 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 41,106 |
| May 27, 2025 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | - | 130,042 |
| May 23, 2025 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -0.29% | 68,999 |
| May 22, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 2.73% | 147,667 |
| May 21, 2025 | 1.72 | 1.74 | 1.63 | 1.65 | 1.65 | -5.71% | 157,774 |
| May 20, 2025 | 1.75 | 1.80 | 1.70 | 1.75 | 1.75 | 0.57% | 119,624 |
| May 19, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 1.75% | 130,563 |
| May 16, 2025 | 1.59 | 1.75 | 1.56 | 1.71 | 1.71 | 8.92% | 90,077 |
| May 15, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 2.61% | 59,920 |
| May 14, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 87,639 |
| May 13, 2025 | 1.62 | 1.66 | 1.55 | 1.57 | 1.57 | -3.68% | 176,204 |
| May 12, 2025 | 1.74 | 1.78 | 1.61 | 1.63 | 1.63 | -2.98% | 207,278 |
| May 9, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 69,059 |
| May 8, 2025 | 1.68 | 1.70 | 1.61 | 1.66 | 1.66 | - | 85,845 |
| May 7, 2025 | 1.62 | 1.71 | 1.61 | 1.66 | 1.66 | 2.47% | 172,857 |
| May 6, 2025 | 1.70 | 1.74 | 1.61 | 1.62 | 1.62 | -5.26% | 95,599 |
| May 5, 2025 | 1.71 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 81,733 |
| May 2, 2025 | 1.70 | 1.79 | 1.69 | 1.72 | 1.72 | 2.99% | 79,588 |
| May 1, 2025 | 1.72 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 137,845 |
| Apr 30, 2025 | 1.70 | 1.76 | 1.55 | 1.73 | 1.73 | 1.76% | 211,398 |
| Apr 29, 2025 | 1.73 | 1.77 | 1.66 | 1.70 | 1.70 | - | 104,854 |
| Apr 28, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.66% | 245,718 |
| Apr 25, 2025 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 112,353 |
| Apr 24, 2025 | 1.60 | 1.68 | 1.58 | 1.66 | 1.66 | 5.06% | 237,766 |
| Apr 23, 2025 | 1.56 | 1.60 | 1.48 | 1.58 | 1.58 | 5.33% | 204,040 |
| Apr 22, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 149,474 |
| Apr 21, 2025 | 1.46 | 1.54 | 1.45 | 1.48 | 1.48 | - | 138,621 |
| Apr 17, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 63,934 |
| Apr 16, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 80,937 |