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 (%)
Dec 31, 2020 5.170 5.170 5.170 180,082 +0.04(+0.78%)
Dec 30, 2020 5.270 5.340 5.080 5.130 180,082 -0.10(-1.91%)
Dec 29, 2020 5.370 5.370 5.155 5.230 521,203 -0.13(-2.43%)
Dec 28, 2020 5.500 5.550 5.330 5.360 174,404 -0.15(-2.72%)
Dec 24, 2020 5.560 5.560 5.420 5.510 58,500 +0.01(+0.18%)
Dec 23, 2020 5.590 5.590 5.430 5.500 149,552 -0.01(-0.18%)
Dec 22, 2020 5.420 5.540 5.380 5.510 203,290 +0.11(+2.04%)
Dec 21, 2020 5.420 5.440 5.260 5.400 250,885 -0.09(-1.64%)
Dec 18, 2020 5.470 5.600 5.300 5.490 2,361,000 +0.04(+0.73%)
Dec 17, 2020 5.340 5.450 5.260 5.450 323,675 +0.15(+2.83%)
Dec 16, 2020 5.250 5.490 5.190 5.300 200,701 +0.04(+0.76%)
Dec 15, 2020 5.000 5.270 4.913 5.260 251,786 +0.28(+5.62%)
Dec 14, 2020 4.980 5.200 4.920 4.980 213,785 +0.06(+1.22%)
Dec 11, 2020 5.000 5.050 4.870 4.920 85,900 -0.04(-0.81%)
Dec 10, 2020 4.940 5.000 4.810 4.960 272,858 +0.05(+1.02%)
Dec 09, 2020 5.080 5.100 4.850 4.910 192,107 -0.16(-3.16%)
Dec 08, 2020 5.090 5.240 5.000 5.070 412,532 +0.07(+1.40%)
Dec 07, 2020 5.150 5.210 4.980 5.000 491,607 -0.10(-1.96%)
Dec 04, 2020 5.400 5.470 5.000 5.100 964,200 -0.31(-5.73%)
Dec 03, 2020 5.580 5.600 5.380 5.410 90,285 -0.17(-3.05%)
Dec 02, 2020 5.440 5.630 5.320 5.580 82,753 +0.09(+1.64%)
Dec 01, 2020 5.610 5.671 5.441 5.490 118,827 -0.05(-0.90%)
Nov 30, 2020 5.700 5.766 5.470 5.540 101,879 -0.03(-0.54%)
Nov 27, 2020 5.300 5.600 5.300 5.570 156,300 +0.37(+7.12%)
Nov 25, 2020 5.200 5.250 5.050 5.200 196,000 -0.06(-1.14%)
Nov 24, 2020 5.320 5.395 5.220 5.260 85,829 -0.01(-0.19%)
Nov 23, 2020 5.290 5.465 5.250 5.270 136,705 -0.16(-2.95%)
Nov 20, 2020 5.300 5.450 5.226 5.430 119,800 +0.14(+2.65%)
Nov 19, 2020 5.200 5.310 5.130 5.290 194,733 +0.14(+2.72%)
Nov 18, 2020 5.200 5.350 5.120 5.150 154,199 -0.02(-0.39%)
Nov 17, 2020 5.050 5.200 5.000 5.170 163,384 +0.15(+2.99%)
Nov 16, 2020 5.140 5.190 4.960 5.020 143,005 -0.12(-2.33%)
Nov 13, 2020 5.120 5.280 4.976 5.140 204,100 -0.04(-0.77%)
Nov 12, 2020 5.130 5.300 5.010 5.180 148,064 +0.03(+0.58%)
Nov 11, 2020 5.050 5.170 4.950 5.150 174,779 +0.17(+3.41%)
Nov 10, 2020 5.120 5.170 4.940 4.980 139,442 -0.11(-2.16%)
Nov 09, 2020 5.010 5.160 4.800 5.090 373,941 +0.25(+5.17%)
Nov 06, 2020 5.450 5.580 4.790 4.840 485,300 -0.66(-12.00%)
Nov 05, 2020 5.700 5.750 4.980 5.500 434,187 -0.06(-1.08%)
Nov 04, 2020 4.830 5.820 4.750 5.560 2,602,166 +0.80(+16.81%)
Nov 03, 2020 4.710 4.770 4.580 4.760 185,396 +0.18(+3.93%)
Nov 02, 2020 4.840 4.920 4.420 4.580 262,686 -0.24(-4.98%)
Oct 30, 2020 4.780 4.880 4.660 4.820 556,700 +0.06(+1.26%)
Oct 29, 2020 4.680 4.840 4.630 4.760 174,084 +0.08(+1.71%)
Oct 28, 2020 4.860 4.860 4.580 4.680 92,470 -0.26(-5.26%)
Oct 27, 2020 4.850 4.950 4.740 4.940 131,398 +0.09(+1.86%)
Oct 26, 2020 4.990 5.000 4.680 4.850 149,689 -0.14(-2.81%)
Oct 23, 2020 4.800 4.990 4.680 4.990 221,500 +0.22(+4.61%)
Oct 22, 2020 4.440 4.840 4.440 4.770 234,814 +0.30(+6.71%)
Oct 21, 2020 4.660 4.770 4.440 4.470 175,884 -0.18(-3.87%)
Oct 20, 2020 4.810 4.879 4.520 4.650 278,554 -0.12(-2.52%)
Oct 19, 2020 4.950 4.950 4.750 4.770 211,648 -0.11(-2.25%)
Oct 16, 2020 4.810 4.975 4.760 4.880 111,200 +0.06(+1.24%)
Oct 15, 2020 4.910 4.950 4.760 4.820 201,393 -0.14(-2.82%)
Oct 14, 2020 5.000 5.010 4.830 4.960 305,790 -0.03(-0.60%)
Oct 13, 2020 4.980 5.070 4.800 4.990 657,356 -0.03(-0.60%)
Oct 12, 2020 5.200 5.210 4.990 5.020 307,788 -0.11(-2.14%)
Oct 09, 2020 5.070 5.170 4.950 5.130 265,100 +0.10(+1.99%)
Oct 08, 2020 5.010 5.090 4.970 5.030 124,567 +0.05(+1.00%)
Oct 07, 2020 4.940 5.040 4.820 4.980 232,421 +0.04(+0.81%)
Oct 06, 2020 5.020 5.110 4.890 4.940 316,214 -0.08(-1.59%)
Oct 05, 2020 4.830 5.100 4.770 5.020 382,311 +0.17(+3.51%)
Oct 02, 2020 4.730 4.885 4.650 4.850 270,100 +0.00(+0.00%)
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.