AC Immune SA (ACIU)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.746268656716 | 2.68 | 3.0699 | 2.6 | 167829 | 2.71812919 | CS |
| 4 | -0.52 | -16.149068323 | 3.22 | 3.25 | 2.6 | 152709 | 2.91200529 | CS |
| 12 | -0.7 | -20.5882352941 | 3.4 | 3.88 | 2.6 | 122723 | 3.10717856 | CS |
| 26 | -1.2 | -30.7692307692 | 3.9 | 4.26 | 2.6 | 134302 | 3.39986924 | CS |
| 52 | -2.26 | -45.564516129 | 4.96 | 5.04 | 2.25 | 318525 | 3.40465607 | CS |
| 156 | -2.35 | -46.5346534653 | 5.05 | 5.21 | 1.68 | 250987 | 3.28376467 | CS |
| 260 | -5.52 | -67.1532846715 | 8.22 | 14.89 | 1.68 | 432546 | 6.07151548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 2.7 | 0.03 | 1.12 | 2.71 | 2.9118 | 2.64 | 96921 |
| 1735601700 | 2.67 | -0.06 | -2.20 | 2.71 | 2.73 | 2.63 | 85737 |
| 1735342500 | 2.73 | 0.02 | 0.92 | 2.855 | 2.9 | 2.73 | 489325 |
| 1735256100 | 2.705 | 0.02 | 0.93 | 2.67 | 2.7599999 | 2.6 | 36527 |
| 1735077840 | 2.68 | 0.01 | 0.19 | 2.68 | 3.0699 | 2.6259 | 37842 |
| 1734996900 | 2.675 | -0.01 | -0.19 | 2.66 | 2.75 | 2.65 | 102644 |
| 1734737700 | 2.68 | -0.02 | -0.74 | 2.7153 | 2.7718 | 2.63 | 233765 |
| 1734651300 | 2.7 | -0.07 | -2.53 | 2.7615 | 2.7899 | 2.62 | 263195 |
| 1734564900 | 2.77 | -0.17 | -5.78 | 2.92 | 2.93 | 2.71 | 147126 |
| 1734478500 | 2.94 | 0.02 | 0.68 | 2.93 | 2.99 | 2.87 | 74638 |
| 1734392100 | 2.92 | -0.03 | -1.02 | 2.9626 | 3.0155 | 2.9 | 79890 |
| 1734132900 | 2.95 | -0.04 | -1.34 | 2.95 | 3 | 2.91 | 86279 |
| 1734046500 | 2.99 | -0.13 | -4.17 | 3.08 | 3.114 | 2.94 | 141629 |
| 1733960100 | 3.12 | -0.02 | -0.64 | 3.18 | 3.204 | 3.056 | 117337 |
| 1733873700 | 3.14 | 0 | 0.00 | 3.2089 | 3.2089 | 3.1078 | 57739 |
| 1733787300 | 3.14 | -0.01 | -0.32 | 3.18 | 3.2 | 3.12 | 214973 |
| 1733528100 | 3.15 | -0.03 | -0.94 | 3.18 | 3.2 | 3.12 | 158054 |
| 1733441700 | 3.18 | -0.02 | -0.63 | 3.25 | 3.25 | 3.14 | 176627 |
| 1733355300 | 3.2 | 0.01 | 0.16 | 3.185 | 3.22 | 3.1 | 276992 |
| 1733268900 | 3.195 | -0.02 | -0.47 | 3.2332 | 3.2332 | 3.17 | 48262 |
| 1733182500 | 3.21 | -0.19 | -5.59 | 3.41 | 3.41 | 3.16 | 187460 |
| 1732917840 | 3.4 | 0.04 | 1.19 | 3.4 | 3.41 | 3.345 | 44107 |
| 1732750500 | 3.36 | -0.04 | -1.18 | 3.4226 | 3.4239 | 3.35 | 59519 |
| 1732664100 | 3.4 | -0.01 | -0.29 | 3.355 | 3.43 | 3.29 | 80308 |
| 1732577700 | 3.41 | 0.03 | 0.89 | 3.405 | 3.48 | 3.38 | 115857 |
| 1732318500 | 3.38 | 0.09 | 2.74 | 3.25 | 3.4 | 3.21 | 60132 |
| 1732232100 | 3.29 | 0.05 | 1.54 | 3.23 | 3.3525 | 3.16 | 66405 |
| 1732145700 | 3.24 | -0.03 | -0.92 | 3.31 | 3.41 | 3.22 | 56150 |
| 1732059300 | 3.27 | 0.14 | 4.31 | 3.1485 | 3.33 | 3.1184 | 97454 |
| 1731972900 | 3.1349999 | -0.06 | -1.72 | 3.2 | 3.3099 | 3.11 | 81681 |
| 1731713700 | 3.19 | -0.36 | -10.14 | 3.445 | 3.45 | 3.13 | 208523 |
| 1731627300 | 3.55 | 0.42 | 13.42 | 3.35 | 3.88 | 3.3163999 | 696876 |
| 1731540900 | 3.13 | 0.07 | 2.29 | 3.08 | 3.22 | 3 | 80519 |
| 1731454500 | 3.06 | -0.11 | -3.47 | 3.11 | 3.1696 | 3 | 115485 |
| 1731368100 | 3.17 | -0.03 | -0.94 | 3.22 | 3.29 | 3.12 | 240992 |
| 1731108900 | 3.2 | -0.07 | -2.14 | 3.19 | 3.22 | 3.12 | 70546 |
| 1731022500 | 3.27 | 0.18 | 5.83 | 3.15 | 3.2754 | 3.11 | 78698 |
| 1730936100 | 3.09 | -0.15 | -4.63 | 3.185 | 3.2 | 3.02 | 100567 |
| 1730849700 | 3.24 | 0.3 | 10.20 | 3.0799 | 3.2799999 | 3.04 | 138532 |
| 1730763300 | 2.94 | -0.06 | -2.00 | 3 | 3.05 | 2.89 | 83878 |
| 1730500500 | 3 | 0.16 | 5.63 | 2.9533999 | 3 | 2.85 | 71914 |
| 1730414100 | 2.84 | -0.13 | -4.38 | 2.91 | 2.97 | 2.8 | 91773 |
| 1730327700 | 2.97 | -0.04 | -1.33 | 3.0099999 | 3.015 | 2.97 | 63212 |
| 1730241300 | 3.0099999 | 0.01 | 0.33 | 3.0179999 | 3.04 | 2.95 | 38827 |
| 1730154900 | 3 | -0.05 | -1.64 | 3.06 | 3.12 | 2.95 | 72644 |
| 1729895700 | 3.05 | 0.05 | 1.67 | 3 | 3.09 | 2.99 | 46247 |
| 1729809300 | 3 | -0.04 | -1.32 | 3.08 | 3.1 | 2.99 | 85827 |
| 1729722900 | 3.04 | -0.07 | -2.25 | 3.14 | 3.2317 | 2.92 | 136931 |
| 1729636500 | 3.11 | 0.04 | 1.30 | 3.07 | 3.15 | 3.02 | 123542 |
| 1729550100 | 3.07 | -0.06 | -1.92 | 3.14 | 3.2395999 | 3.0299999 | 123784 |
| 1729290900 | 3.13 | -0.08 | -2.49 | 3.2599999 | 3.365 | 3.06 | 122280 |
| 1729204500 | 3.21 | 0.02 | 0.63 | 3.21 | 3.22 | 3.18 | 54196 |
| 1729118100 | 3.19 | -0.01 | -0.31 | 3.2 | 3.27 | 3.17 | 85546 |
| 1729031700 | 3.2 | 0.01 | 0.31 | 3.19 | 3.2799999 | 3.19 | 60430 |
| 1728945300 | 3.19 | -0.13 | -3.92 | 3.36 | 3.39 | 3.13 | 106413 |
| 1728686100 | 3.32 | -0.02 | -0.60 | 3.34 | 3.3437 | 3.2839 | 32942 |
| 1728599700 | 3.34 | -0.05 | -1.47 | 3.36 | 3.39 | 3.29 | 50733 |
| 1728513300 | 3.39 | 0.08 | 2.42 | 3.31 | 3.459 | 3.31 | 62689 |
| 1728426900 | 3.31 | -0.09 | -2.65 | 3.45 | 3.45 | 3.31 | 19880 |
| 1728340500 | 3.4 | 0.02 | 0.59 | 3.43 | 3.53 | 3.35 | 47934 |
| 1728081300 | 3.38 | -0.01 | -0.29 | 3.5 | 3.5 | 3.32 | 70930 |
| 1727994900 | 3.39 | -0.09 | -2.59 | 3.48 | 3.515 | 3.32 | 86607 |
| 1727908500 | 3.48 | -0.27 | -7.20 | 3.75 | 3.75 | 3.46 | 95061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
