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 31, 2024 2.890 2.970 2.800 2.840 96,967 -0.13(-4.38%)
Oct 30, 2024 2.970 3.015 2.970 2.970 66,704 -0.04(-1.33%)
Oct 29, 2024 3.040 3.040 2.950 3.010 40,257 +0.01(+0.33%)
Oct 28, 2024 3.050 3.120 2.950 3.000 73,291 -0.05(-1.64%)
Oct 25, 2024 3.000 3.090 2.990 3.050 46,247 +0.05(+1.67%)
Oct 24, 2024 3.080 3.100 2.990 3.000 86,828 -0.04(-1.32%)
Oct 23, 2024 3.140 3.232 2.920 3.040 136,932 -0.07(-2.25%)
Oct 22, 2024 3.040 3.150 3.020 3.110 129,468 +0.04(+1.30%)
Oct 21, 2024 3.140 3.240 3.030 3.070 123,784 -0.06(-1.92%)
Oct 18, 2024 3.260 3.365 3.060 3.130 122,281 -0.08(-2.49%)
Oct 17, 2024 3.210 3.220 3.180 3.210 54,196 +0.02(+0.63%)
Oct 16, 2024 3.200 3.270 3.170 3.190 85,546 -0.01(-0.31%)
Oct 15, 2024 3.190 3.280 3.190 3.200 60,430 +0.01(+0.31%)
Oct 14, 2024 3.360 3.390 3.130 3.190 106,413 -0.13(-3.92%)
Oct 11, 2024 3.300 3.344 3.280 3.320 44,969 -0.02(-0.60%)
Oct 10, 2024 3.330 3.390 3.290 3.340 51,101 -0.05(-1.47%)
Oct 09, 2024 3.310 3.459 3.310 3.390 62,689 +0.08(+2.42%)
Oct 08, 2024 3.450 3.450 3.310 3.310 21,512 -0.09(-2.65%)
Oct 07, 2024 3.410 3.530 3.350 3.400 50,961 +0.02(+0.59%)
Oct 04, 2024 3.430 3.500 3.320 3.380 72,025 -0.01(-0.29%)
Oct 03, 2024 3.490 3.515 3.320 3.390 88,707 -0.09(-2.59%)
Oct 02, 2024 3.740 3.750 3.460 3.480 95,758 -0.27(-7.20%)
Oct 01, 2024 3.840 3.840 3.660 3.750 120,650 -0.03(-0.79%)
Sep 30, 2024 3.560 3.820 3.540 3.780 91,891 +0.03(+0.80%)
Sep 27, 2024 3.730 3.930 3.660 3.750 105,305 +0.05(+1.35%)
Sep 26, 2024 3.690 3.750 3.560 3.700 52,045 +0.01(+0.27%)
Sep 25, 2024 3.730 3.770 3.565 3.690 75,886 -0.03(-0.81%)
Sep 24, 2024 3.760 3.800 3.650 3.720 82,510 +0.06(+1.64%)
Sep 23, 2024 3.980 3.980 3.522 3.660 290,608 -0.03(-0.81%)
Sep 20, 2024 3.700 3.720 3.640 3.690 105,285 +0.00(+0.00%)
Sep 19, 2024 3.770 3.790 3.650 3.690 132,261 +0.06(+1.65%)
Sep 18, 2024 3.460 3.770 3.455 3.630 170,458 +0.17(+4.91%)
Sep 17, 2024 3.500 3.500 3.200 3.460 164,614 +0.19(+5.81%)
Sep 16, 2024 3.200 3.330 3.150 3.270 79,857 +0.09(+2.83%)
Sep 13, 2024 3.050 3.200 3.050 3.180 75,436 +0.13(+4.26%)
Sep 12, 2024 3.050 3.050 2.950 3.050 64,749 -0.01(-0.33%)
Sep 11, 2024 3.070 3.090 2.990 3.060 35,383 -0.02(-0.65%)
Sep 10, 2024 3.060 3.100 2.990 3.080 73,616 +0.03(+0.98%)
Sep 09, 2024 2.960 3.090 2.920 3.050 66,683 +0.06(+2.01%)
Sep 06, 2024 3.110 3.115 2.980 2.990 101,812 -0.12(-3.86%)
Sep 05, 2024 3.120 3.160 3.100 3.110 74,350 -0.01(-0.32%)
Sep 04, 2024 3.070 3.210 3.070 3.120 54,586 +0.06(+1.96%)
Sep 03, 2024 3.210 3.400 3.060 3.060 81,046 -0.17(-5.26%)
Aug 30, 2024 3.230 3.250 3.120 3.230 47,240 +0.00(+0.00%)
Aug 29, 2024 3.210 3.350 3.140 3.230 54,315 +0.09(+2.87%)
Aug 28, 2024 3.090 3.340 3.040 3.140 185,976 +0.08(+2.61%)
Aug 27, 2024 3.160 3.160 3.000 3.060 51,488 -0.10(-3.16%)
Aug 26, 2024 3.080 3.170 3.020 3.160 39,092 +0.08(+2.60%)
Aug 23, 2024 3.110 3.190 3.030 3.080 91,264 +0.02(+0.82%)
Aug 22, 2024 3.310 3.330 3.020 3.055 238,526 -0.30(-9.08%)
Aug 21, 2024 3.420 3.440 3.310 3.360 67,079 -0.02(-0.59%)
Aug 20, 2024 3.460 3.460 3.350 3.380 81,784 -0.03(-0.88%)
Aug 19, 2024 3.370 3.420 3.260 3.410 98,905 +0.04(+1.19%)
Aug 16, 2024 3.400 3.480 3.360 3.370 60,579 -0.02(-0.59%)
Aug 15, 2024 3.300 3.460 3.260 3.390 154,598 +0.10(+3.04%)
Aug 14, 2024 3.470 3.480 3.257 3.290 60,520 -0.19(-5.46%)
Aug 13, 2024 3.500 3.500 3.403 3.480 68,700 +0.09(+2.65%)
Aug 12, 2024 3.280 3.410 3.230 3.390 64,675 +0.11(+3.35%)
Aug 09, 2024 3.440 3.440 3.250 3.280 69,310 -0.16(-4.65%)
Aug 08, 2024 3.350 3.490 3.310 3.440 62,019 +0.10(+2.99%)
Aug 07, 2024 3.440 3.630 3.240 3.340 156,424 -0.19(-5.38%)
Aug 06, 2024 3.520 3.690 3.390 3.530 109,142 +0.04(+1.15%)
Aug 05, 2024 3.270 3.510 3.200 3.490 142,523 -0.13(-3.59%)
Aug 02, 2024 3.570 3.700 3.510 3.620 149,392 -0.20(-5.24%)
Aug 01, 2024 4.090 4.090 3.820 3.820 141,519 -0.27(-6.60%)
Jul 31, 2024 4.220 4.260 3.960 4.090 219,182 -0.11(-2.62%)
Jul 30, 2024 4.060 4.200 3.980 4.200 298,095 +0.15(+3.70%)
Jul 29, 2024 4.000 4.060 3.830 4.050 207,915 +0.14(+3.58%)
Jul 26, 2024 3.950 4.110 3.830 3.910 221,073 +0.00(+0.00%)
Jul 25, 2024 3.680 4.060 3.480 3.910 1,061,705 +0.38(+10.76%)
Jul 24, 2024 3.720 3.760 3.470 3.530 102,094 -0.16(-4.34%)
Jul 23, 2024 3.720 3.750 3.620 3.690 93,234 +0.04(+1.23%)
Jul 22, 2024 3.500 3.650 3.460 3.645 117,573 +0.17(+4.74%)
Jul 19, 2024 3.590 3.590 3.440 3.480 88,092 -0.15(-4.13%)
Jul 18, 2024 3.640 3.740 3.560 3.630 122,934 +0.03(+0.83%)
Jul 17, 2024 3.930 3.990 3.582 3.600 228,302 -0.28(-7.22%)
Jul 16, 2024 3.760 3.900 3.760 3.880 139,938 +0.19(+5.15%)
Jul 15, 2024 3.650 3.790 3.638 3.690 139,429 +0.05(+1.37%)
Jul 12, 2024 3.540 3.680 3.530 3.640 152,261 +0.09(+2.54%)
Jul 11, 2024 3.450 3.590 3.450 3.550 163,671 +0.10(+2.90%)
Jul 10, 2024 3.500 3.510 3.420 3.450 188,524 -0.04(-1.15%)
Jul 09, 2024 3.500 3.570 3.420 3.490 175,022 +0.01(+0.29%)
Jul 08, 2024 3.630 3.740 3.480 3.480 348,051 -0.11(-3.06%)
Jul 05, 2024 3.840 3.840 3.520 3.590 230,004 -0.22(-5.77%)
Jul 03, 2024 3.900 3.950 3.710 3.810 726,441 -0.06(-1.55%)
Jul 02, 2024 3.950 4.060 3.810 3.870 166,221 -0.11(-2.76%)
Jul 01, 2024 3.900 4.040 3.870 3.980 162,749 -0.01(-0.25%)
Jun 28, 2024 3.990 4.160 3.900 3.990 219,477 +0.02(+0.50%)
Jun 27, 2024 3.930 4.020 3.880 3.970 112,511 +0.00(+0.00%)
Jun 26, 2024 4.010 4.020 3.800 3.970 173,371 -0.04(-1.00%)
Jun 25, 2024 4.210 4.370 3.960 4.010 204,939 -0.14(-3.37%)
Jun 24, 2024 4.120 4.410 4.100 4.150 255,889 +0.10(+2.47%)
Jun 21, 2024 4.060 4.125 4.010 4.050 692,275 -0.04(-0.98%)
Jun 20, 2024 4.050 4.155 4.000 4.090 129,058 +0.02(+0.49%)
Jun 18, 2024 4.080 4.200 4.010 4.070 235,922 -0.01(-0.25%)
Jun 17, 2024 4.140 4.260 4.000 4.080 259,784 -0.18(-4.23%)
Jun 14, 2024 4.590 4.686 4.160 4.260 299,980 -0.47(-9.94%)
Jun 13, 2024 4.670 4.830 4.650 4.730 215,355 +0.09(+1.94%)
Jun 12, 2024 4.600 4.750 4.500 4.640 192,604 +0.16(+3.57%)
Jun 11, 2024 4.500 4.565 4.447 4.480 100,447 -0.03(-0.67%)
Jun 10, 2024 4.890 4.930 4.420 4.510 270,874 -0.26(-5.45%)
Jun 07, 2024 4.910 4.978 4.730 4.770 317,373 -0.10(-2.05%)
Jun 06, 2024 4.550 4.940 4.550 4.870 975,656 +0.26(+5.64%)
Jun 05, 2024 4.390 4.670 4.300 4.610 322,102 -0.01(-0.22%)
Jun 04, 2024 4.830 4.950 4.540 4.620 414,757 -0.21(-4.35%)
Jun 03, 2024 4.890 4.900 4.590 4.830 531,042 +0.18(+3.87%)
May 31, 2024 4.310 4.780 4.230 4.650 903,234 +0.68(+17.13%)
May 30, 2024 3.760 4.020 3.720 3.970 318,467 +0.30(+8.17%)
May 29, 2024 3.800 3.830 3.620 3.670 196,797 -0.20(-5.17%)
May 28, 2024 3.680 3.930 3.600 3.870 402,904 +0.33(+9.32%)
May 24, 2024 3.560 3.830 3.470 3.540 482,208 -0.03(-0.84%)
May 23, 2024 3.580 3.749 3.480 3.570 597,477 +0.12(+3.48%)
May 22, 2024 3.320 3.620 3.210 3.450 383,977 +0.11(+3.29%)
May 21, 2024 3.190 3.370 3.090 3.340 511,398 +0.18(+5.70%)
May 20, 2024 3.210 3.250 3.050 3.160 324,409 -0.02(-0.63%)
May 17, 2024 3.380 3.400 3.095 3.180 550,828 -0.23(-6.74%)
May 16, 2024 3.500 3.510 3.320 3.410 423,046 -0.10(-2.85%)
May 15, 2024 3.580 3.710 3.390 3.510 1,010,091 -0.07(-1.96%)
May 14, 2024 3.170 3.720 3.170 3.580 3,733,342 +0.28(+8.48%)
May 13, 2024 3.380 3.470 2.880 3.300 32,055,048 +0.99(+42.86%)
May 10, 2024 2.350 2.400 2.290 2.310 150,715 -0.04(-1.70%)
May 09, 2024 2.320 2.390 2.320 2.350 51,490 +0.00(+0.00%)
May 08, 2024 2.380 2.500 2.310 2.350 138,042 -0.03(-1.26%)
May 07, 2024 2.450 2.450 2.370 2.380 148,266 -0.02(-0.83%)
May 06, 2024 2.450 2.480 2.350 2.400 290,802 +0.01(+0.42%)
May 03, 2024 2.430 2.450 2.370 2.390 390,454 -0.05(-2.05%)
May 02, 2024 2.500 2.565 2.340 2.440 124,791 -0.06(-2.40%)
May 01, 2024 2.470 2.526 2.470 2.500 60,755 +0.02(+0.81%)
Apr 30, 2024 2.360 2.500 2.300 2.480 110,000 +0.08(+3.33%)
Apr 29, 2024 2.400 2.489 2.370 2.400 99,688 +0.05(+2.13%)
Apr 26, 2024 2.300 2.495 2.250 2.350 107,791 +0.06(+2.62%)
Apr 25, 2024 2.350 2.400 2.270 2.290 160,428 -0.08(-3.38%)
Apr 24, 2024 2.400 2.470 2.330 2.370 322,914 -0.01(-0.42%)
Apr 23, 2024 2.450 2.510 2.370 2.380 189,500 -0.04(-1.65%)
Apr 22, 2024 2.390 2.510 2.355 2.420 208,131 +0.06(+2.54%)
Apr 19, 2024 2.400 2.490 2.311 2.360 316,801 -0.02(-0.84%)
Apr 18, 2024 2.410 2.490 2.360 2.380 369,340 -0.04(-1.65%)
Apr 17, 2024 2.450 2.690 2.420 2.420 250,553 -0.03(-1.22%)
Apr 16, 2024 2.490 2.540 2.450 2.450 168,401 -0.07(-2.78%)
Apr 15, 2024 2.730 2.799 2.490 2.520 113,095 -0.22(-8.03%)
Apr 12, 2024 2.760 2.770 2.690 2.740 39,028 +0.01(+0.37%)
Apr 11, 2024 2.790 3.020 2.710 2.730 124,110 -0.07(-2.50%)
Apr 10, 2024 2.800 2.900 2.690 2.800 173,791 +0.00(+0.00%)
Apr 09, 2024 2.840 2.875 2.751 2.800 229,990 +0.00(+0.00%)
Apr 08, 2024 2.790 2.850 2.690 2.800 302,267 +0.05(+1.82%)
Apr 05, 2024 2.740 2.840 2.720 2.750 1,123,939 +0.00(+0.00%)
Apr 04, 2024 2.840 2.860 2.730 2.750 30,061 -0.05(-1.79%)
Apr 03, 2024 2.710 2.860 2.640 2.800 112,501 +0.10(+3.70%)
Apr 02, 2024 2.740 2.785 2.560 2.700 194,455 -0.03(-1.10%)
Apr 01, 2024 3.000 3.000 2.680 2.730 197,724 -0.23(-7.77%)
Mar 28, 2024 3.070 3.180 2.930 2.960 168,448 -0.07(-2.31%)
Mar 27, 2024 2.830 3.170 2.830 3.030 193,211 +0.19(+6.69%)
Mar 26, 2024 2.950 3.030 2.650 2.840 984,868 -0.06(-2.07%)
Mar 25, 2024 3.040 3.200 2.850 2.900 207,622 -0.17(-5.54%)
Mar 22, 2024 3.210 3.210 2.970 3.070 260,750 -0.08(-2.54%)
Mar 21, 2024 3.310 3.360 3.080 3.150 128,159 -0.10(-3.23%)
Mar 20, 2024 3.300 3.350 3.060 3.255 119,997 -0.10(-3.12%)
Mar 19, 2024 3.410 3.450 3.260 3.360 111,982 -0.14(-4.00%)
Mar 18, 2024 3.460 3.560 3.340 3.500 182,226 +0.00(+0.00%)
Mar 15, 2024 3.300 3.560 3.120 3.500 100,608 +0.17(+5.11%)
Mar 14, 2024 3.770 3.770 3.310 3.330 127,949 -0.37(-10.00%)
Mar 13, 2024 3.460 3.746 3.345 3.700 125,534 +0.20(+5.71%)
Mar 12, 2024 3.300 3.560 3.275 3.500 209,896 +0.08(+2.34%)
Mar 11, 2024 3.720 3.780 3.410 3.420 159,442 -0.36(-9.52%)
Mar 08, 2024 3.880 3.990 3.600 3.780 77,781 -0.10(-2.58%)
Mar 07, 2024 4.000 4.030 3.870 3.880 50,125 +0.00(+0.00%)
Mar 06, 2024 4.000 4.000 3.860 3.880 67,577 -0.07(-1.77%)
Mar 05, 2024 3.760 4.000 3.720 3.950 114,139 +0.31(+8.52%)
Mar 04, 2024 3.850 3.860 3.640 3.640 140,261 -0.21(-5.45%)
Mar 01, 2024 3.700 3.990 3.700 3.850 93,206 +0.23(+6.35%)
Feb 29, 2024 3.880 3.989 3.520 3.620 96,797 -0.29(-7.42%)
Feb 28, 2024 3.840 4.080 3.750 3.910 159,303 +0.12(+3.17%)
Feb 27, 2024 3.860 4.000 3.510 3.790 163,055 +0.02(+0.53%)
Feb 26, 2024 3.480 3.850 3.450 3.770 176,502 +0.33(+9.59%)
Feb 23, 2024 3.230 3.490 3.100 3.440 113,570 +0.16(+4.88%)
Feb 22, 2024 3.290 3.420 3.162 3.280 132,155 -0.06(-1.80%)
Feb 21, 2024 3.300 3.430 3.242 3.340 147,356 +0.01(+0.30%)
Feb 20, 2024 3.080 3.350 3.060 3.330 139,629 +0.27(+8.82%)
Feb 16, 2024 3.010 3.190 3.010 3.060 82,210 +0.05(+1.66%)
Feb 15, 2024 2.900 3.040 2.860 3.010 115,696 +0.17(+5.99%)
Feb 14, 2024 2.850 3.060 2.770 2.840 80,057 +0.01(+0.35%)
Feb 13, 2024 2.930 2.940 2.782 2.830 56,351 -0.07(-2.41%)
Feb 12, 2024 2.670 2.900 2.550 2.900 125,054 +0.19(+7.01%)
Feb 09, 2024 2.850 2.950 2.620 2.710 172,149 -0.12(-4.24%)
Feb 08, 2024 2.700 2.890 2.670 2.830 217,527 +0.17(+6.39%)
Feb 07, 2024 2.670 2.737 2.650 2.660 130,162 -0.06(-2.21%)
Feb 06, 2024 2.790 2.900 2.700 2.720 130,863 -0.09(-3.20%)
Feb 05, 2024 3.000 3.050 2.702 2.810 234,980 -0.27(-8.77%)
Feb 02, 2024 3.110 3.110 3.010 3.080 74,325 -0.10(-3.14%)
Feb 01, 2024 3.260 3.360 3.000 3.180 139,402 -0.03(-0.93%)
Jan 31, 2024 3.220 3.400 3.110 3.210 111,442 -0.04(-1.23%)
Jan 30, 2024 3.220 3.420 3.130 3.250 166,227 +0.04(+1.09%)
Jan 29, 2024 3.500 3.500 3.120 3.215 270,213 -0.31(-8.66%)
Jan 26, 2024 3.800 3.800 3.480 3.520 214,489 -0.30(-7.85%)
Jan 25, 2024 4.020 4.030 3.680 3.820 112,661 -0.18(-4.50%)
Jan 24, 2024 4.110 4.110 3.930 4.000 43,284 -0.10(-2.44%)
Jan 23, 2024 4.020 4.129 4.020 4.100 44,205 +0.05(+1.23%)
Jan 22, 2024 4.150 4.200 4.022 4.050 116,398 -0.10(-2.41%)
Jan 19, 2024 4.160 4.200 4.060 4.150 62,302 +0.00(+0.00%)
Jan 18, 2024 4.230 4.480 4.020 4.150 91,857 -0.05(-1.19%)
Jan 17, 2024 4.250 4.330 4.160 4.200 71,989 -0.10(-2.33%)
Jan 16, 2024 4.510 4.650 4.253 4.300 101,781 -0.27(-5.91%)
Jan 12, 2024 4.550 4.760 4.420 4.570 70,121 +0.03(+0.66%)
Jan 11, 2024 4.500 4.710 4.450 4.540 117,547 -0.08(-1.73%)
Jan 10, 2024 4.650 4.730 4.500 4.620 51,350 +0.00(+0.00%)
Jan 09, 2024 4.870 4.886 4.520 4.620 134,507 -0.25(-5.13%)
Jan 08, 2024 4.190 4.921 4.060 4.870 277,981 +0.59(+13.79%)
Jan 05, 2024 4.550 4.550 4.170 4.280 138,140 -0.15(-3.39%)
Jan 04, 2024 4.500 4.550 4.326 4.430 64,074 -0.04(-0.89%)
Jan 03, 2024 4.650 4.650 4.360 4.470 126,010 -0.22(-4.69%)
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.