Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AC Immune S.A. (NQ: ACIU )

2.840 -0.130 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.650 6.790 6.340 6.440 457,753 -0.17(-2.57%)
Oct 28, 2021 6.520 6.670 6.410 6.610 624,146 +0.23(+3.61%)
Oct 27, 2021 6.270 6.450 6.190 6.380 255,174 +0.15(+2.41%)
Oct 26, 2021 6.200 6.230 538,899 +0.18(+2.98%)
Oct 25, 2021 6.120 6.180 6.010 6.050 562,081 +0.02(+0.33%)
Oct 22, 2021 6.040 6.050 5.900 6.030 213,266 -0.01(-0.17%)
Oct 21, 2021 6.030 6.150 6.010 6.040 368,582 -0.01(-0.17%)
Oct 20, 2021 6.150 6.160 6.010 6.050 193,076 +0.01(+0.17%)
Oct 19, 2021 6.050 6.190 6.000 6.040 218,688 +0.05(+0.83%)
Oct 18, 2021 6.120 6.170 5.890 5.990 275,126 -0.19(-3.07%)
Oct 15, 2021 6.370 6.400 6.150 6.180 186,325 -0.17(-2.68%)
Oct 14, 2021 6.350 6.480 6.290 6.350 237,131 -0.01(-0.16%)
Oct 13, 2021 6.350 6.420 6.303 6.360 163,518 -0.02(-0.31%)
Oct 12, 2021 6.320 6.455 6.310 6.380 126,038 -0.02(-0.31%)
Oct 11, 2021 6.390 6.530 6.320 6.400 234,557 -0.05(-0.78%)
Oct 08, 2021 6.510 6.530 6.380 6.450 205,746 -0.04(-0.62%)
Oct 07, 2021 6.340 6.860 6.330 6.490 1,323,111 +0.15(+2.37%)
Oct 06, 2021 6.460 6.474 6.210 6.340 325,086 -0.15(-2.31%)
Oct 05, 2021 6.590 6.660 6.460 6.490 203,312 -0.12(-1.82%)
Oct 04, 2021 6.700 6.760 6.590 6.610 268,268 -0.16(-2.36%)
Oct 01, 2021 6.700 6.800 6.480 6.770 343,492 +0.06(+0.89%)
Sep 30, 2021 6.840 6.900 6.690 6.710 277,465 -0.13(-1.90%)
Sep 29, 2021 7.020 7.090 6.795 6.840 200,778 -0.15(-2.15%)
Sep 28, 2021 7.180 7.180 6.930 6.990 360,765 -0.15(-2.10%)
Sep 27, 2021 6.870 7.190 6.850 7.140 293,433 +0.23(+3.33%)
Sep 24, 2021 6.960 7.105 6.880 6.910 322,789 -0.09(-1.29%)
Sep 23, 2021 6.720 7.030 6.701 7.000 359,643 +0.31(+4.63%)
Sep 22, 2021 6.800 6.830 6.640 6.690 485,168 -0.10(-1.55%)
Sep 21, 2021 6.880 6.950 6.700 6.795 571,779 +0.08(+1.12%)
Sep 20, 2021 6.850 6.900 6.600 6.720 381,800 -0.27(-3.86%)
Sep 17, 2021 6.870 7.010 6.800 6.990 312,737 +0.12(+1.75%)
Sep 16, 2021 6.800 6.970 6.640 6.870 332,040 +0.06(+0.88%)
Sep 15, 2021 6.810 6.880 6.654 6.810 336,406 +0.02(+0.29%)
Sep 14, 2021 6.950 7.020 6.720 6.790 315,113 -0.16(-2.30%)
Sep 13, 2021 7.140 7.220 6.740 6.950 629,547 -0.18(-2.52%)
Sep 10, 2021 7.250 7.265 7.050 7.130 346,207 -0.09(-1.25%)
Sep 09, 2021 7.170 7.370 7.080 7.220 379,689 +0.07(+0.98%)
Sep 08, 2021 7.200 7.350 7.130 7.150 424,149 -0.11(-1.52%)
Sep 07, 2021 7.150 7.420 7.150 7.260 1,148,047 +0.14(+1.97%)
Sep 03, 2021 7.150 7.450 7.040 7.120 1,237,344 -0.01(-0.14%)
Sep 02, 2021 7.300 7.360 6.970 7.130 1,549,288 -0.16(-2.19%)
Sep 01, 2021 7.760 8.070 7.230 7.290 4,070,755 -0.84(-10.33%)
Aug 31, 2021 12.01 12.61 7.930 8.130 103,049,224 +1.14(+16.31%)
Aug 30, 2021 6.880 7.210 6.800 6.990 142,882 +0.05(+0.72%)
Aug 27, 2021 7.040 7.130 6.920 6.940 100,518 -0.06(-0.86%)
Aug 26, 2021 6.750 7.140 6.740 7.000 160,521 +0.22(+3.24%)
Aug 25, 2021 6.850 7.090 6.670 6.780 217,934 -0.07(-1.02%)
Aug 24, 2021 6.730 6.950 6.730 6.850 150,743 +0.13(+1.93%)
Aug 23, 2021 6.530 6.840 6.500 6.720 186,244 +0.22(+3.38%)
Aug 20, 2021 6.340 6.550 6.220 6.500 76,822 +0.21(+3.34%)
Aug 19, 2021 6.170 6.510 6.130 6.290 98,405 +0.09(+1.45%)
Aug 18, 2021 6.470 6.525 6.200 6.200 224,594 -0.33(-5.05%)
Aug 17, 2021 6.410 6.600 6.340 6.530 127,351 +0.04(+0.62%)
Aug 16, 2021 6.600 6.645 6.350 6.490 151,553 -0.15(-2.26%)
Aug 13, 2021 6.790 6.910 6.610 6.640 107,594 -0.18(-2.64%)
Aug 12, 2021 6.710 6.840 6.620 6.820 81,942 +0.11(+1.64%)
Aug 11, 2021 6.830 6.890 6.560 6.710 175,183 -0.18(-2.61%)
Aug 10, 2021 7.100 7.235 6.890 6.890 121,095 -0.27(-3.77%)
Aug 09, 2021 7.170 7.360 7.160 7.160 99,585 -0.07(-0.97%)
Aug 06, 2021 7.150 7.330 7.020 7.230 77,243 +0.11(+1.54%)
Aug 05, 2021 6.940 7.270 6.880 7.120 103,834 +0.10(+1.42%)
Aug 04, 2021 7.020 7.340 7.020 7.020 149,317 -0.11(-1.54%)
Aug 03, 2021 7.160 7.220 6.990 7.130 134,951 -0.06(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.