-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+0.32% -
3 MONTH PERFORMANCE
-6.82% -
6 MONTH PERFORMANCE
-1.26% -
YEAR-TO-DATE PERFORMANCE
-37.20% -
1 YEAR PERFORMANCE
+1.62%
AC Immune SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.20 | $3.14 (-1.88%) | $3.31 | $3.11 | 84,346 | $313.50 M |
| 11/15/2024 | $3.53 | $3.19 (-9.63%) | $3.55 | $3.13 | 234,200 | $318.49 M |
| 11/14/2024 | $3.30 | $3.55 (7.58%) | $3.88 | $3.29 | 758,923 | $354.43 M |
| 11/13/2024 | $3.04 | $3.13 (2.96%) | $3.22 | $3.00 | 88,300 | $312.50 M |
| 11/12/2024 | $3.11 | $3.06 (-1.61%) | $3.17 | $3.00 | 115,700 | $305.51 M |
| 11/11/2024 | $3.20 | $3.17 (-0.94%) | $3.29 | $3.12 | 244,247 | $316.49 M |
| 11/08/2024 | $3.23 | $3.20 (-0.93%) | $3.23 | $3.12 | 74,226 | $318.56 M |
| 11/07/2024 | $3.15 | $3.27 (3.81%) | $3.28 | $3.11 | 79,988 | $325.53 M |
| 11/06/2024 | $3.28 | $3.09 (-5.79%) | $3.28 | $3.02 | 104,700 | $307.61 M |
| 11/05/2024 | $3.08 | $3.24 (5.19%) | $3.28 | $3.02 | 143,700 | $322.54 M |
| 11/04/2024 | $3.00 | $2.94 (-2%) | $3.09 | $2.89 | 84,100 | $292.68 M |
| 11/01/2024 | $2.86 | $3.00 (4.9%) | $3.00 | $2.85 | 73,043 | $298.65 M |
| 10/31/2024 | $2.89 | $2.84 (-1.73%) | $2.97 | $2.80 | 97,000 | $282.72 M |
| 10/30/2024 | $2.97 | $2.97 (0%) | $3.02 | $2.97 | 66,704 | $295.66 M |
| 10/29/2024 | $3.04 | $3.01 (-0.99%) | $3.04 | $2.95 | 40,300 | $299.65 M |
| 10/28/2024 | $3.05 | $3.00 (-1.64%) | $3.12 | $2.95 | 73,391 | $298.65 M |
| 10/25/2024 | $3.00 | $3.05 (1.67%) | $3.09 | $2.99 | 46,247 | $303.63 M |
| 10/24/2024 | $3.08 | $3.00 (-2.6%) | $3.10 | $2.99 | 86,828 | $298.65 M |
| 10/23/2024 | $3.14 | $3.04 (-3.18%) | $3.23 | $2.92 | 136,932 | $302.63 M |
| 10/22/2024 | $3.04 | $3.11 (2.3%) | $3.15 | $3.02 | 129,500 | $309.60 M |
| 10/21/2024 | $3.14 | $3.07 (-2.23%) | $3.24 | $3.03 | 123,784 | $305.62 M |
| 10/18/2024 | $3.26 | $3.13 (-3.99%) | $3.37 | $3.06 | 122,300 | $311.59 M |
| 10/17/2024 | $3.21 | $3.21 (0%) | $3.22 | $3.18 | 54,200 | $319.56 M |
| 10/16/2024 | $3.20 | $3.19 (-0.31%) | $3.27 | $3.17 | 85,546 | $317.56 M |
| 10/15/2024 | $3.19 | $3.20 (0.31%) | $3.28 | $3.19 | 60,430 | $318.56 M |
| 10/14/2024 | $3.36 | $3.19 (-5.06%) | $3.39 | $3.13 | 106,413 | $317.56 M |
| 10/11/2024 | $3.30 | $3.32 (0.61%) | $3.34 | $3.28 | 45,000 | $330.51 M |
| 10/10/2024 | $3.33 | $3.34 (0.3%) | $3.39 | $3.29 | 51,101 | $332.50 M |
| 10/09/2024 | $3.31 | $3.39 (2.42%) | $3.46 | $3.31 | 62,700 | $337.47 M |
| 10/08/2024 | $3.45 | $3.31 (-4.06%) | $3.45 | $3.31 | 21,512 | $329.51 M |
| 10/07/2024 | $3.41 | $3.40 (-0.29%) | $3.53 | $3.35 | 51,000 | $338.47 M |
| 10/04/2024 | $3.43 | $3.38 (-1.46%) | $3.50 | $3.32 | 72,025 | $336.48 M |
| 10/03/2024 | $3.49 | $3.39 (-2.87%) | $3.52 | $3.32 | 88,707 | $337.47 M |
| 10/02/2024 | $3.74 | $3.48 (-6.95%) | $3.75 | $3.46 | 95,800 | $346.43 M |
| 10/01/2024 | $3.84 | $3.75 (-2.34%) | $3.84 | $3.66 | 120,700 | $373.31 M |
| 09/30/2024 | $3.56 | $3.78 (6.18%) | $3.82 | $3.54 | 91,900 | $376.30 M |
| 09/27/2024 | $3.73 | $3.75 (0.54%) | $3.93 | $3.66 | 105,305 | $373.31 M |
| 09/26/2024 | $3.69 | $3.70 (0.27%) | $3.75 | $3.56 | 52,045 | $368.33 M |
| 09/25/2024 | $3.73 | $3.69 (-1.07%) | $3.77 | $3.57 | 75,900 | $367.34 M |
| 09/24/2024 | $3.76 | $3.72 (-1.06%) | $3.80 | $3.65 | 82,510 | $370.33 M |
| 09/23/2024 | $3.98 | $3.66 (-8.04%) | $3.98 | $3.52 | 290,608 | $364.35 M |
| 09/20/2024 | $3.70 | $3.69 (-0.27%) | $3.72 | $3.64 | 105,300 | $367.34 M |
| 09/19/2024 | $3.77 | $3.69 (-2.12%) | $3.79 | $3.65 | 132,300 | $367.34 M |
| 09/18/2024 | $3.46 | $3.63 (4.91%) | $3.77 | $3.46 | 170,500 | $361.37 M |
| 09/17/2024 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.20 | 164,722 | $344.44 M |
| 09/16/2024 | $3.20 | $3.27 (2.19%) | $3.33 | $3.15 | 79,900 | $325.53 M |
| 09/13/2024 | $3.05 | $3.18 (4.26%) | $3.20 | $3.05 | 75,436 | $316.57 M |
| 09/12/2024 | $3.05 | $3.05 (0%) | $3.05 | $2.95 | 64,749 | $303.63 M |
| 09/11/2024 | $3.07 | $3.06 (-0.33%) | $3.09 | $2.99 | 35,400 | $304.62 M |
| 09/10/2024 | $3.06 | $3.08 (0.65%) | $3.10 | $2.99 | 73,616 | $306.61 M |
| 09/09/2024 | $2.96 | $3.05 (3.04%) | $3.09 | $2.92 | 66,700 | $303.63 M |
| 09/06/2024 | $3.11 | $2.99 (-3.86%) | $3.12 | $2.98 | 101,812 | $297.65 M |
| 09/05/2024 | $3.12 | $3.11 (-0.32%) | $3.16 | $3.10 | 74,451 | $309.60 M |
| 09/04/2024 | $3.07 | $3.12 (1.63%) | $3.21 | $3.07 | 54,600 | $310.60 M |
| 09/03/2024 | $3.21 | $3.06 (-4.67%) | $3.40 | $3.06 | 81,046 | $304.62 M |
| 08/30/2024 | $3.23 | $3.23 (0%) | $3.25 | $3.12 | 47,240 | $321.55 M |
| 08/29/2024 | $3.21 | $3.23 (0.62%) | $3.35 | $3.14 | 54,316 | $321.55 M |
| 08/28/2024 | $3.09 | $3.14 (1.62%) | $3.34 | $3.04 | 186,000 | $312.59 M |
| 08/27/2024 | $3.16 | $3.06 (-3.16%) | $3.16 | $3.00 | 51,500 | $304.62 M |
| 08/26/2024 | $3.08 | $3.16 (2.6%) | $3.17 | $3.02 | 39,100 | $314.58 M |
| 08/23/2024 | $3.11 | $3.08 (-0.96%) | $3.19 | $3.03 | 91,300 | $306.61 M |
| 08/22/2024 | $3.31 | $3.06 (-7.55%) | $3.33 | $3.02 | 238,531 | $304.62 M |
| 08/21/2024 | $3.42 | $3.36 (-1.75%) | $3.44 | $3.31 | 67,100 | $334.49 M |
| 08/20/2024 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.35 | 81,800 | $336.48 M |
| 08/19/2024 | $3.37 | $3.41 (1.19%) | $3.42 | $3.26 | 98,905 | $339.47 M |