AC Immune SA (ACIU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.18181818182 | 2.75 | 2.85 | 2.63 | 253632 | 2.72395425 | CS |
| 4 | -0.1301 | -4.6133115847 | 2.8201 | 2.85 | 2.56 | 156891 | 2.68815453 | CS |
| 12 | -0.755 | -21.915820029 | 3.445 | 3.48 | 2.56 | 136800 | 2.87625003 | CS |
| 26 | -0.75 | -21.8023255814 | 3.44 | 3.98 | 2.56 | 115486 | 3.08839995 | CS |
| 52 | 0.02 | 0.749063670412 | 2.67 | 4.95 | 2.25 | 319099 | 3.35547724 | CS |
| 156 | -2.01 | -42.7659574468 | 4.7 | 5.14 | 1.68 | 250712 | 3.24686986 | CS |
| 260 | -6.61 | -71.0752688172 | 9.3 | 14.89 | 1.68 | 431814 | 6.02189338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.69 | 0 | 0.00 | 2.715 | 2.74 | 2.6001 | 163589 |
| 1738884900 | 2.69 | -0.01 | -0.37 | 2.74 | 2.77 | 2.68 | 133668 |
| 1738798500 | 2.7 | -0.03 | -1.10 | 2.79 | 2.81 | 2.69 | 262469 |
| 1738712100 | 2.73 | 0.03 | 1.11 | 2.82 | 2.85 | 2.7 | 159720 |
| 1738625700 | 2.7 | -0.05 | -1.82 | 2.64 | 2.75 | 2.63 | 173845 |
| 1738366500 | 2.75 | 0.05 | 1.85 | 2.75 | 2.804 | 2.73 | 538458 |
| 1738280100 | 2.7 | 0.08 | 3.05 | 2.63 | 2.71 | 2.6 | 100022 |
| 1738193700 | 2.62 | -0.02 | -0.76 | 2.67 | 2.685 | 2.6 | 89101 |
| 1738107300 | 2.64 | -0.02 | -0.75 | 2.66 | 2.73 | 2.61 | 75451 |
| 1738020900 | 2.66 | -0.07 | -2.56 | 2.73 | 2.8 | 2.65 | 81849 |
| 1737761700 | 2.73 | 0.02 | 0.74 | 2.72 | 2.84 | 2.7 | 132589 |
| 1737675300 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1737588900 | 2.71 | 0.06 | 2.26 | 2.7 | 2.74 | 2.64 | 111209 |
| 1737502500 | 2.65 | -0.03 | -1.12 | 2.71 | 2.73 | 2.62 | 128026 |
| 1737156900 | 2.68 | 0.04 | 1.52 | 2.65 | 2.7147 | 2.65 | 74509 |
| 1737070500 | 2.64 | -0.04 | -1.49 | 2.68 | 2.74 | 2.56 | 224004 |
| 1736984100 | 2.68 | 0.07 | 2.68 | 2.69 | 2.7904 | 2.62 | 114796 |
| 1736897700 | 2.61 | 0 | 0.00 | 2.64 | 2.83 | 2.6 | 174542 |
| 1736811300 | 2.61 | -0.11 | -4.04 | 2.67 | 2.72 | 2.6 | 178634 |
| 1736552100 | 2.72 | -0.08 | -2.86 | 2.8201 | 2.85 | 2.66 | 71147 |
| 1736379300 | 2.8 | -0.13 | -4.44 | 2.915 | 2.9190999 | 2.75 | 68903 |
| 1736292900 | 2.93 | -0.05 | -1.68 | 3.0626 | 3.0626 | 2.91 | 103891 |
| 1736206500 | 2.98 | 0 | 0.00 | 3 | 3.094 | 2.9599 | 124403 |
| 1735947300 | 2.98 | 0.13 | 4.56 | 2.92 | 2.99 | 2.87 | 147916 |
| 1735860900 | 2.85 | 0.15 | 5.56 | 2.74 | 2.94 | 2.74 | 134972 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
