AC Immune SA (ACIU)
1.67
-0.10 (-5.65%)
At close: Apr 04, 2025, 3:59 PM
1.67
0.00%
After-hours: Apr 04, 2025, 05:42 PM EDT
AC Immune SA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.75 | 1.79 | 1.64 | 1.66 | -0.11 | -6.21% | 249,125 |
| Apr 3, 2025 | 1.82 | 1.86 | 1.77 | 1.77 | -0.11 | -5.85% | 230,400 |
| Apr 2, 2025 | 1.81 | 1.92 | 1.81 | 1.88 | 0.08 | 4.44% | 283,807 |
| Apr 1, 2025 | 1.85 | 1.94 | 1.77 | 1.80 | -0.07 | -3.74% | 213,612 |
| Mar 31, 2025 | 1.93 | 1.96 | 1.87 | 1.87 | -0.11 | -5.56% | 120,900 |
| Mar 28, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | -0.02 | -1.00% | 98,400 |
| Mar 27, 2025 | 2.00 | 2.05 | 1.97 | 2.00 | 0.01 | 0.50% | 148,917 |
| Mar 26, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 0.01 | 0.51% | 159,300 |
| Mar 25, 2025 | 2.15 | 2.15 | 1.97 | 1.98 | -0.14 | -6.60% | 373,918 |
| Mar 24, 2025 | 2.15 | 2.15 | 2.05 | 2.12 | 0.02 | 0.95% | 297,300 |
| Mar 21, 2025 | 2.16 | 2.20 | 2.07 | 2.10 | -0.06 | -2.78% | 177,800 |
| Mar 20, 2025 | 2.19 | 2.25 | 2.16 | 2.16 | -0.06 | -2.70% | 119,008 |
| Mar 19, 2025 | 2.23 | 2.29 | 2.15 | 2.22 | -0.02 | -0.89% | 166,345 |
| Mar 18, 2025 | 2.25 | 2.33 | 2.15 | 2.24 | 0.03 | 1.36% | 195,866 |
| Mar 17, 2025 | 2.30 | 2.32 | 2.19 | 2.21 | -0.08 | -3.49% | 195,916 |
| Mar 14, 2025 | 2.33 | 2.36 | 2.27 | 2.29 | -0.01 | -0.43% | 142,200 |
| Mar 13, 2025 | 2.35 | 2.38 | 2.22 | 2.30 | -0.02 | -0.86% | 164,995 |
| Mar 12, 2025 | 2.25 | 2.34 | 2.21 | 2.32 | 0.07 | 3.11% | 145,929 |
| Mar 11, 2025 | 2.42 | 2.42 | 2.19 | 2.25 | -0.15 | -6.25% | 261,290 |
| Mar 10, 2025 | 2.50 | 2.55 | 2.38 | 2.40 | -0.01 | -0.41% | 179,097 |
| Mar 7, 2025 | 2.47 | 2.53 | 2.40 | 2.41 | -0.08 | -3.21% | 218,800 |
| Mar 6, 2025 | 2.53 | 2.53 | 2.45 | 2.49 | -0.01 | -0.40% | 202,327 |
| Mar 5, 2025 | 2.36 | 2.52 | 2.36 | 2.50 | 0.15 | 6.38% | 351,734 |
| Mar 4, 2025 | 2.36 | 2.40 | 2.31 | 2.35 | -0.05 | -2.08% | 151,035 |
| Mar 3, 2025 | 2.53 | 2.56 | 2.38 | 2.40 | -0.14 | -5.51% | 232,300 |
| Feb 28, 2025 | 2.51 | 2.59 | 2.51 | 2.54 | -0.01 | -0.39% | 228,046 |
| Feb 27, 2025 | 2.51 | 2.59 | 2.50 | 2.55 | 0.03 | 1.19% | 175,330 |
| Feb 26, 2025 | 2.58 | 2.59 | 2.52 | 2.52 | -0.05 | -1.95% | 104,000 |
| Feb 25, 2025 | 2.60 | 2.69 | 2.53 | 2.57 | -0.03 | -1.15% | 131,300 |
| Feb 24, 2025 | 2.65 | 2.70 | 2.57 | 2.60 | -0.05 | -1.89% | 227,704 |
| Feb 21, 2025 | 2.66 | 2.70 | 2.60 | 2.65 | -0.01 | -0.38% | 161,200 |
| Feb 20, 2025 | 2.68 | 2.74 | 2.61 | 2.66 | -0.03 | -1.12% | 166,306 |
| Feb 19, 2025 | 2.64 | 2.73 | 2.64 | 2.69 | 0.05 | 1.89% | 191,154 |
| Feb 18, 2025 | 2.72 | 2.73 | 2.63 | 2.64 | -0.10 | -3.65% | 224,614 |
| Feb 14, 2025 | 2.79 | 2.80 | 2.56 | 2.74 | 0.06 | 2.24% | 373,100 |
| Feb 13, 2025 | 2.45 | 2.72 | 2.41 | 2.68 | 0.26 | 10.74% | 375,312 |
| Feb 12, 2025 | 2.55 | 2.55 | 2.39 | 2.42 | -0.12 | -4.72% | 168,800 |
| Feb 11, 2025 | 2.60 | 2.60 | 2.50 | 2.54 | -0.07 | -2.68% | 245,135 |
| Feb 10, 2025 | 2.68 | 2.68 | 2.60 | 2.61 | -0.08 | -2.97% | 181,400 |
| Feb 7, 2025 | 2.69 | 2.74 | 2.60 | 2.69 | 0.00 | 0.00% | 182,100 |
| Feb 6, 2025 | 2.74 | 2.77 | 2.68 | 2.69 | -0.01 | -0.37% | 133,700 |
| Feb 5, 2025 | 2.79 | 2.81 | 2.69 | 2.70 | -0.03 | -1.10% | 262,860 |
| Feb 4, 2025 | 2.73 | 2.85 | 2.70 | 2.73 | 0.03 | 1.11% | 163,546 |
| Feb 3, 2025 | 2.72 | 2.75 | 2.63 | 2.70 | -0.05 | -1.82% | 208,765 |
| Jan 31, 2025 | 2.75 | 2.80 | 2.73 | 2.75 | 0.05 | 1.85% | 539,000 |
| Jan 30, 2025 | 2.63 | 2.71 | 2.60 | 2.70 | 0.06 | 2.27% | 100,900 |
| Jan 29, 2025 | 2.67 | 2.68 | 2.60 | 2.64 | 0.00 | 0.00% | 89,102 |
| Jan 28, 2025 | 2.66 | 2.73 | 2.61 | 2.64 | -0.02 | -0.75% | 75,500 |
| Jan 27, 2025 | 2.73 | 2.80 | 2.65 | 2.66 | -0.07 | -2.56% | 83,154 |
| Jan 24, 2025 | 2.72 | 2.84 | 2.70 | 2.73 | 0.03 | 1.11% | 134,100 |