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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 8.900 8.923 8.900 8.900 41,314 +0.00(+0.00%)
May 30, 2017 8.900 8.940 8.900 8.900 11,564 -0.01(-0.11%)
May 26, 2017 8.910 9.000 8.900 8.910 7,636 +0.00(+0.00%)
May 25, 2017 8.970 9.010 8.900 8.910 16,323 -0.05(-0.56%)
May 24, 2017 8.970 9.100 8.900 8.960 28,645 +0.05(+0.56%)
May 23, 2017 9.050 9.050 8.900 8.910 23,561 -0.15(-1.66%)
May 22, 2017 9.000 9.100 8.965 9.060 24,728 +0.18(+2.03%)
May 19, 2017 8.801 9.070 8.801 8.880 63,822 +0.08(+0.91%)
May 18, 2017 8.900 8.930 8.770 8.800 14,533 +0.06(+0.69%)
May 17, 2017 8.800 9.410 8.700 8.740 16,848 +0.10(+1.16%)
May 16, 2017 9.100 9.100 8.570 8.640 77,494 -0.37(-4.11%)
May 15, 2017 9.100 9.250 8.960 9.010 14,414 -0.09(-0.99%)
May 12, 2017 9.005 9.188 8.950 9.100 46,088 +0.15(+1.68%)
May 11, 2017 8.950 9.230 8.950 8.950 43,400 -0.11(-1.21%)
May 10, 2017 9.000 9.100 8.900 9.060 34,451 +0.04(+0.44%)
May 09, 2017 9.000 9.130 9.000 9.020 53,780 -0.10(-1.10%)
May 08, 2017 9.050 9.150 9.000 9.120 46,657 +0.12(+1.33%)
May 05, 2017 9.040 9.780 9.000 9.000 57,102 -0.10(-1.10%)
May 04, 2017 9.040 9.100 9.000 9.100 21,946 +0.10(+1.11%)
May 03, 2017 9.290 9.290 9.000 9.000 106,170 -0.29(-3.12%)
May 02, 2017 9.100 9.290 9.100 9.290 82,621 +0.36(+4.03%)
May 01, 2017 9.500 9.570 8.910 8.930 146,267 -0.62(-6.49%)
Apr 28, 2017 9.500 9.770 9.500 9.550 38,460 +0.00(+0.00%)
Apr 27, 2017 9.640 9.840 9.530 9.550 15,509 -0.02(-0.21%)
Apr 26, 2017 9.600 9.620 9.500 9.570 78,760 -0.04(-0.42%)
Apr 25, 2017 9.600 9.740 9.600 9.610 65,636 +0.01(+0.10%)
Apr 24, 2017 9.730 9.850 9.600 9.600 27,848 -0.06(-0.62%)
Apr 21, 2017 9.860 9.980 9.650 9.660 10,696 -0.20(-2.03%)
Apr 20, 2017 9.784 10.00 9.730 9.860 8,231 -0.12(-1.20%)
Apr 19, 2017 10.00 10.06 9.890 9.980 17,977 -0.03(-0.30%)
Apr 18, 2017 9.960 10.31 9.800 10.01 31,500 +0.00(+0.00%)
Apr 17, 2017 10.03 10.18 9.970 10.01 7,028 -0.09(-0.89%)
Apr 13, 2017 9.960 10.34 9.850 10.10 15,875 +0.06(+0.60%)
Apr 12, 2017 10.07 10.30 9.820 10.04 14,115 -0.12(-1.18%)
Apr 11, 2017 10.04 10.49 10.00 10.16 30,283 +0.01(+0.10%)
Apr 10, 2017 10.10 10.25 9.910 10.15 30,211 +0.07(+0.69%)
Apr 07, 2017 10.10 10.19 9.990 10.08 19,657 +0.14(+1.41%)
Apr 06, 2017 9.680 9.980 9.660 9.940 16,280 +0.27(+2.79%)
Apr 05, 2017 9.600 10.12 9.600 9.670 46,672 +0.16(+1.68%)
Apr 04, 2017 10.02 10.29 9.370 9.510 102,061 -0.66(-6.49%)
Apr 03, 2017 10.01 10.50 10.01 10.17 68,839 -0.19(-1.83%)
Mar 31, 2017 10.27 10.88 10.27 10.36 195,743 -1.21(-10.46%)
Mar 30, 2017 11.58 11.78 11.50 11.57 18,657 -0.01(-0.09%)
Mar 29, 2017 11.52 11.67 11.39 11.58 41,953 -0.04(-0.34%)
Mar 28, 2017 11.13 11.84 11.06 11.62 66,300 +0.49(+4.40%)
Mar 27, 2017 11.00 11.59 10.96 11.13 88,042 +0.11(+1.00%)
Mar 24, 2017 11.17 11.27 11.01 11.02 13,718 -0.02(-0.18%)
Mar 23, 2017 11.50 11.57 11.01 11.04 55,126 -0.43(-3.75%)
Mar 22, 2017 11.50 11.64 11.03 11.47 330,632 -0.08(-0.69%)
Mar 21, 2017 11.65 11.78 11.15 11.55 179,346 +0.00(+0.00%)
Mar 20, 2017 12.04 12.08 11.50 11.55 47,260 -0.52(-4.31%)
Mar 17, 2017 12.26 12.35 11.84 12.07 5,675 -0.28(-2.27%)
Mar 16, 2017 12.33 12.59 11.87 12.35 13,973 +0.08(+0.65%)
Mar 15, 2017 11.87 12.53 11.87 12.27 20,861 +0.66(+5.68%)
Mar 14, 2017 12.04 12.10 11.61 11.61 14,100 -0.59(-4.84%)
Mar 13, 2017 12.00 12.47 12.00 12.20 58,955 +0.39(+3.30%)
Mar 10, 2017 12.38 12.38 11.62 11.81 13,713 -0.21(-1.75%)
Mar 09, 2017 11.70 12.02 11.53 12.02 26,367 +0.39(+3.35%)
Mar 08, 2017 11.56 11.81 11.50 11.63 23,265 +0.13(+1.13%)
Mar 07, 2017 12.38 12.44 11.45 11.50 120,133 -1.00(-8.00%)
Mar 06, 2017 13.09 13.09 12.13 12.50 30,977 -0.46(-3.55%)
Mar 03, 2017 12.85 13.33 12.47 12.96 21,439 +0.31(+2.45%)
Mar 02, 2017 12.79 13.39 12.55 12.65 29,727 +0.09(+0.72%)
Mar 01, 2017 12.45 12.70 12.45 12.56 13,550 +0.12(+0.96%)
Feb 28, 2017 12.36 12.68 12.20 12.44 57,824 +0.18(+1.47%)
Feb 27, 2017 12.01 12.48 11.84 12.26 22,670 +0.41(+3.46%)
Feb 24, 2017 12.15 12.29 11.78 11.85 20,958 -0.47(-3.81%)
Feb 23, 2017 12.37 12.41 12.02 12.32 33,636 +0.02(+0.16%)
Feb 22, 2017 12.55 13.01 12.26 12.30 20,623 -0.39(-3.07%)
Feb 21, 2017 12.71 12.71 12.45 12.69 14,139 -0.02(-0.16%)
Feb 17, 2017 12.71 12.71 12.71 0 -0.01(-0.08%)
Feb 16, 2017 12.65 12.85 12.11 12.72 37,045 +0.05(+0.39%)
Feb 15, 2017 13.10 13.67 12.55 12.67 49,882 -0.27(-2.09%)
Feb 14, 2017 12.15 13.18 11.88 12.94 114,700 +0.75(+6.15%)
Feb 13, 2017 11.99 12.20 11.81 12.19 33,948 +0.18(+1.50%)
Feb 10, 2017 11.81 12.14 11.81 12.01 15,130 +0.38(+3.27%)
Feb 09, 2017 12.02 12.22 11.62 11.63 32,544 -0.55(-4.52%)
Feb 08, 2017 11.90 12.19 11.85 12.18 15,631 +0.17(+1.42%)
Feb 07, 2017 12.00 12.20 11.98 12.01 17,553 +0.01(+0.08%)
Feb 06, 2017 12.05 12.25 11.88 12.00 15,943 -0.14(-1.15%)
Feb 03, 2017 12.18 12.50 11.92 12.14 43,110 +0.05(+0.41%)
Feb 02, 2017 12.05 12.22 11.85 12.09 42,456 +0.11(+0.92%)
Feb 01, 2017 12.20 12.30 11.98 11.98 47,005 -0.04(-0.33%)
Jan 31, 2017 11.84 12.33 11.80 12.02 31,609 +0.26(+2.21%)
Jan 30, 2017 12.42 12.75 11.70 11.76 38,008 -0.36(-2.97%)
Jan 27, 2017 12.22 12.41 12.12 12.12 10,547 -0.13(-1.06%)
Jan 26, 2017 12.05 12.50 12.04 12.25 24,095 +0.10(+0.82%)
Jan 25, 2017 12.50 12.58 12.06 12.15 51,806 +0.10(+0.83%)
Jan 24, 2017 12.45 12.64 12.03 12.05 40,676 -0.35(-2.82%)
Jan 23, 2017 12.82 12.82 12.40 12.40 81,845 -0.20(-1.59%)
Jan 20, 2017 12.70 13.35 12.60 12.60 117,397 -0.05(-0.40%)
Jan 19, 2017 13.02 13.50 12.59 12.65 36,702 -0.33(-2.54%)
Jan 18, 2017 13.35 13.48 12.93 12.98 19,353 -0.22(-1.67%)
Jan 17, 2017 13.50 13.74 13.10 13.20 34,663 -0.30(-2.22%)
Jan 13, 2017 13.50 13.50 13.50 0 +0.45(+3.45%)
Jan 12, 2017 13.50 13.75 12.83 13.05 30,898 -0.37(-2.76%)
Jan 11, 2017 13.50 13.71 12.68 13.42 71,245 +0.13(+0.98%)
Jan 10, 2017 13.73 14.00 13.29 13.29 26,716 -0.05(-0.37%)
Jan 09, 2017 13.88 14.06 13.28 13.34 51,324 -0.32(-2.34%)
Jan 06, 2017 13.74 13.88 13.64 13.66 22,337 +0.13(+0.96%)
Jan 05, 2017 13.87 13.87 13.28 13.53 24,096 -0.12(-0.88%)
Jan 04, 2017 13.22 13.73 13.14 13.65 61,129 +0.64(+4.92%)
Jan 03, 2017 13.43 13.43 12.66 13.01 60,401 +0.03(+0.23%)
Dec 30, 2016 12.98 12.98 12.98 0 +0.44(+3.51%)
Dec 29, 2016 12.86 13.46 12.40 12.54 152,957 -0.16(-1.26%)
Dec 28, 2016 13.30 13.44 12.60 12.70 61,481 -0.82(-6.07%)
Dec 27, 2016 13.48 13.85 12.61 13.52 61,284 +0.29(+2.19%)
Dec 23, 2016 13.23 13.23 13.23 0 +0.67(+5.33%)
Dec 22, 2016 12.90 13.84 12.55 12.56 290,601 -0.29(-2.26%)
Dec 21, 2016 14.21 14.88 12.76 12.85 220,378 -1.48(-10.33%)
Dec 20, 2016 14.78 14.78 14.01 14.33 41,018 -0.20(-1.38%)
Dec 19, 2016 14.40 14.83 14.11 14.53 69,501 +0.21(+1.47%)
Dec 16, 2016 13.55 14.32 13.01 14.32 164,380 +0.77(+5.68%)
Dec 15, 2016 13.60 13.86 13.02 13.55 101,008 -0.06(-0.44%)
Dec 14, 2016 13.66 13.90 12.86 13.61 141,347 +0.25(+1.87%)
Dec 13, 2016 12.90 13.40 12.00 13.36 149,230 +0.49(+3.81%)
Dec 12, 2016 15.00 15.00 12.10 12.87 329,723 -2.06(-13.80%)
Dec 09, 2016 13.25 15.00 13.00 14.93 416,355 +2.88(+23.90%)
Dec 08, 2016 11.84 12.57 11.60 12.05 115,136 +0.40(+3.43%)
Dec 07, 2016 11.93 12.18 11.53 11.65 48,452 -0.34(-2.84%)
Dec 06, 2016 12.00 12.41 11.90 11.99 56,215 +0.06(+0.50%)
Dec 05, 2016 11.60 12.33 11.60 11.93 44,395 +0.43(+3.74%)
Dec 02, 2016 11.58 11.82 11.49 11.50 43,759 -0.08(-0.69%)
Dec 01, 2016 11.70 11.89 11.48 11.58 69,820 -0.01(-0.09%)
Nov 30, 2016 12.16 12.16 11.56 11.59 79,119 -0.27(-2.28%)
Nov 29, 2016 12.27 12.51 11.77 11.86 85,770 -0.27(-2.23%)
Nov 28, 2016 12.58 13.49 11.94 12.13 158,535 -0.48(-3.81%)
Nov 25, 2016 11.75 13.58 11.50 12.61 269,075 +1.08(+9.37%)
Nov 23, 2016 11.53 11.53 11.53 0 -2.17(-15.84%)
Nov 22, 2016 14.15 15.06 13.50 13.70 85,661 -0.38(-2.70%)
Nov 21, 2016 16.16 16.29 13.90 14.08 148,497 -1.22(-7.97%)
Nov 18, 2016 16.12 16.60 15.24 15.30 134,994 -0.81(-5.03%)
Nov 17, 2016 15.65 17.47 15.30 16.11 114,586 +0.54(+3.47%)
Nov 16, 2016 15.15 15.75 14.64 15.57 71,872 +0.21(+1.37%)
Nov 15, 2016 14.75 15.80 14.50 15.36 142,977 +0.66(+4.49%)
Nov 14, 2016 15.41 15.41 14.26 14.70 69,987 -0.41(-2.71%)
Nov 11, 2016 14.00 15.39 13.83 15.11 97,379 +0.96(+6.78%)
Nov 10, 2016 14.00 14.90 13.70 14.15 186,933 +0.86(+6.47%)
Nov 09, 2016 11.12 13.42 11.09 13.29 212,285 +2.77(+26.33%)
Nov 08, 2016 11.82 12.16 10.36 10.52 294,402 -0.99(-8.60%)
Nov 07, 2016 11.85 12.38 11.10 11.51 256,386 -0.35(-2.95%)
Nov 04, 2016 11.86 12.76 11.07 11.86 177,062 -0.22(-1.82%)
Nov 03, 2016 12.05 12.57 11.83 12.08 30,007 +0.03(+0.25%)
Nov 02, 2016 12.70 13.09 12.01 12.05 48,214 -0.76(-5.93%)
Nov 01, 2016 13.60 14.25 12.55 12.81 108,009 -0.81(-5.95%)
Oct 31, 2016 14.04 14.74 13.15 13.62 82,385 -0.94(-6.46%)
Oct 28, 2016 14.83 15.03 14.18 14.56 100,689 -0.35(-2.35%)
Oct 27, 2016 15.80 16.12 14.75 14.91 237,907 -0.84(-5.33%)
Oct 26, 2016 15.77 16.28 15.34 15.75 230,713 +0.01(+0.06%)
Oct 25, 2016 15.25 15.78 14.85 15.74 137,808 +0.56(+3.69%)
Oct 24, 2016 15.75 16.18 14.60 15.18 102,296 -0.50(-3.19%)
Oct 21, 2016 14.84 15.75 14.74 15.68 159,662 +0.72(+4.81%)
Oct 20, 2016 14.74 15.19 14.74 14.96 27,789 +0.21(+1.42%)
Oct 19, 2016 15.30 15.33 14.74 14.75 90,790 -0.44(-2.90%)
Oct 18, 2016 14.83 15.87 14.69 15.19 252,219 +0.76(+5.27%)
Oct 17, 2016 14.00 14.47 13.48 14.43 31,406 +0.47(+3.37%)
Oct 14, 2016 14.02 14.50 13.63 13.96 91,887 -0.05(-0.36%)
Oct 13, 2016 14.25 14.33 13.01 14.01 289,451 -0.47(-3.25%)
Oct 12, 2016 15.22 15.55 14.26 14.48 125,363 -0.62(-4.11%)
Oct 11, 2016 15.31 15.66 14.51 15.10 177,466 -0.15(-0.98%)
Oct 10, 2016 15.75 15.75 14.50 15.25 266,773 -0.56(-3.54%)
Oct 07, 2016 15.90 16.54 15.08 15.81 159,477 -0.27(-1.68%)
Oct 06, 2016 16.60 17.13 15.83 16.08 232,989 -0.58(-3.48%)
Oct 05, 2016 17.50 18.22 16.50 16.66 169,377 -0.86(-4.91%)
Oct 04, 2016 17.69 18.95 17.00 17.52 299,649 -0.34(-1.90%)
Oct 03, 2016 16.50 17.90 15.61 17.86 551,748 +1.39(+8.44%)
Sep 30, 2016 17.48 17.69 16.38 16.47 340,975 -1.07(-6.10%)
Sep 29, 2016 19.60 19.70 17.22 17.54 335,428 -1.76(-9.12%)
Sep 28, 2016 19.04 19.97 18.60 19.30 474,372 +1.09(+5.99%)
Sep 27, 2016 16.78 18.36 16.39 18.21 531,092 +1.71(+10.36%)
Sep 26, 2016 15.60 17.40 15.50 16.50 1,008,299 +0.84(+5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.