Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,620.59 -617.38 (-0.87%) CMC Crypto 200
1,509.45 -15.35 (-1.01%)
AC Immune SA (ACIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 4.5500 | 4.9400 | 4.5500 | 4.8700 | 4.8700 | 975,629 |
| 05 Jun 2024 | 4.3900 | 4.6700 | 4.3000 | 4.6100 | 4.6100 | 322,100 |
| 04 Jun 2024 | 4.8300 | 4.9500 | 4.5400 | 4.6200 | 4.6200 | 415,000 |
| 03 Jun 2024 | 4.8900 | 4.9000 | 4.5900 | 4.8300 | 4.8300 | 531,500 |
| 31 May 2024 | 4.3100 | 4.7800 | 4.2300 | 4.6500 | 4.6500 | 903,200 |
| 30 May 2024 | 3.7600 | 4.0200 | 3.7200 | 3.9700 | 3.9700 | 318,500 |
| 29 May 2024 | 3.8000 | 3.8300 | 3.6200 | 3.6700 | 3.6700 | 196,800 |
| 28 May 2024 | 3.6800 | 3.9300 | 3.6000 | 3.8700 | 3.8700 | 402,900 |
| 24 May 2024 | 3.5600 | 3.8300 | 3.4700 | 3.5400 | 3.5400 | 482,200 |
| 23 May 2024 | 3.5800 | 3.7490 | 3.4800 | 3.5700 | 3.5700 | 597,400 |
| 22 May 2024 | 3.3200 | 3.6200 | 3.2100 | 3.4500 | 3.4500 | 384,000 |
| 21 May 2024 | 3.1900 | 3.3700 | 3.0900 | 3.3400 | 3.3400 | 511,400 |
| 20 May 2024 | 3.2100 | 3.2500 | 3.0500 | 3.1600 | 3.1600 | 324,400 |
| 17 May 2024 | 3.3750 | 3.4000 | 3.0950 | 3.1800 | 3.1800 | 550,800 |
| 16 May 2024 | 3.5000 | 3.5100 | 3.3200 | 3.4100 | 3.4100 | 423,200 |
| 15 May 2024 | 3.5800 | 3.7100 | 3.3900 | 3.5100 | 3.5100 | 1,010,900 |
| 14 May 2024 | 3.1700 | 3.7200 | 3.1700 | 3.5800 | 3.5800 | 3,735,800 |
| 13 May 2024 | 3.3800 | 3.4700 | 2.8800 | 3.3000 | 3.3000 | 32,121,100 |
| 10 May 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3100 | 2.3100 | 150,600 |
| 09 May 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 51,500 |
| 08 May 2024 | 2.3800 | 2.5000 | 2.3100 | 2.3500 | 2.3500 | 138,000 |
| 07 May 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 148,300 |
| 06 May 2024 | 2.4500 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 291,800 |
| 03 May 2024 | 2.4300 | 2.4500 | 2.3700 | 2.3900 | 2.3900 | 390,500 |
| 02 May 2024 | 2.5000 | 2.5650 | 2.3400 | 2.4400 | 2.4400 | 124,800 |
| 01 May 2024 | 2.4700 | 2.5260 | 2.4700 | 2.5000 | 2.5000 | 60,800 |
| 30 Apr 2024 | 2.3600 | 2.5000 | 2.3000 | 2.4800 | 2.4800 | 110,000 |
| 29 Apr 2024 | 2.4000 | 2.4890 | 2.3700 | 2.4000 | 2.4000 | 99,700 |
| 26 Apr 2024 | 2.3000 | 2.4950 | 2.2500 | 2.3500 | 2.3500 | 107,800 |
| 25 Apr 2024 | 2.3500 | 2.4000 | 2.2700 | 2.2900 | 2.2900 | 160,400 |
| 24 Apr 2024 | 2.4000 | 2.4700 | 2.3300 | 2.3700 | 2.3700 | 322,900 |
| 23 Apr 2024 | 2.4500 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 189,500 |
| 22 Apr 2024 | 2.3900 | 2.5100 | 2.3550 | 2.4200 | 2.4200 | 208,100 |
| 19 Apr 2024 | 2.4000 | 2.4900 | 2.3110 | 2.3600 | 2.3600 | 316,800 |
| 18 Apr 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 369,300 |
| 17 Apr 2024 | 2.4500 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 250,500 |
| 16 Apr 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 168,400 |
| 15 Apr 2024 | 2.7300 | 2.7990 | 2.4900 | 2.5200 | 2.5200 | 113,100 |
| 12 Apr 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 39,000 |
| 11 Apr 2024 | 2.7900 | 3.0200 | 2.7100 | 2.7300 | 2.7300 | 124,100 |
| 10 Apr 2024 | 2.8000 | 2.9000 | 2.6900 | 2.8000 | 2.8000 | 173,800 |
| 09 Apr 2024 | 2.8400 | 2.8750 | 2.7510 | 2.8000 | 2.8000 | 230,000 |
| 08 Apr 2024 | 2.7900 | 2.8500 | 2.6900 | 2.8000 | 2.8000 | 302,300 |
| 05 Apr 2024 | 2.7400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 1,123,900 |
| 04 Apr 2024 | 2.8400 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 30,100 |
| 03 Apr 2024 | 2.7100 | 2.8600 | 2.6400 | 2.8000 | 2.8000 | 112,500 |
| 02 Apr 2024 | 2.7400 | 2.7850 | 2.5600 | 2.7000 | 2.7000 | 194,500 |
| 01 Apr 2024 | 3.0000 | 3.0000 | 2.6800 | 2.7300 | 2.7300 | 197,700 |
| 28 Mar 2024 | 3.0700 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 168,400 |
| 27 Mar 2024 | 2.8300 | 3.1700 | 2.8300 | 3.0300 | 3.0300 | 193,200 |
| 26 Mar 2024 | 2.9500 | 3.0300 | 2.6500 | 2.8400 | 2.8400 | 984,900 |
| 25 Mar 2024 | 3.0400 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 207,600 |
| 22 Mar 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0700 | 3.0700 | 260,500 |
| 21 Mar 2024 | 3.3100 | 3.3600 | 3.0800 | 3.1500 | 3.1500 | 128,100 |
| 20 Mar 2024 | 3.3000 | 3.3500 | 3.0600 | 3.2550 | 3.2550 | 120,000 |
| 19 Mar 2024 | 3.4100 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 112,000 |
| 18 Mar 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5000 | 3.5000 | 182,200 |
| 15 Mar 2024 | 3.3000 | 3.5600 | 3.1200 | 3.5000 | 3.5000 | 100,600 |
| 14 Mar 2024 | 3.7700 | 3.7700 | 3.3100 | 3.3300 | 3.3300 | 127,700 |
| 13 Mar 2024 | 3.4600 | 3.7460 | 3.3450 | 3.7000 | 3.7000 | 125,500 |
| 12 Mar 2024 | 3.3000 | 3.5600 | 3.2750 | 3.5000 | 3.5000 | 209,900 |
| 11 Mar 2024 | 3.7200 | 3.7800 | 3.4100 | 3.4200 | 3.4200 | 159,400 |
| 08 Mar 2024 | 3.8800 | 3.9900 | 3.6000 | 3.7800 | 3.7800 | 77,800 |
| 07 Mar 2024 | 4.0000 | 4.0300 | 3.8700 | 3.8800 | 3.8800 | 50,100 |
| 06 Mar 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 67,600 |
| 05 Mar 2024 | 3.7600 | 4.0000 | 3.7200 | 3.9500 | 3.9500 | 114,100 |
| 04 Mar 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 140,100 |
| 01 Mar 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8500 | 3.8500 | 93,200 |
| 29 Feb 2024 | 3.8800 | 3.9890 | 3.5200 | 3.6200 | 3.6200 | 96,800 |
| 28 Feb 2024 | 3.8400 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 159,300 |
| 27 Feb 2024 | 3.8600 | 4.0000 | 3.5100 | 3.7900 | 3.7900 | 163,100 |
| 26 Feb 2024 | 3.4800 | 3.8500 | 3.4500 | 3.7700 | 3.7700 | 176,700 |
| 23 Feb 2024 | 3.2300 | 3.4900 | 3.1000 | 3.4400 | 3.4400 | 113,600 |
| 22 Feb 2024 | 3.2900 | 3.4200 | 3.1620 | 3.2800 | 3.2800 | 132,200 |
| 21 Feb 2024 | 3.3000 | 3.4300 | 3.2420 | 3.3400 | 3.3400 | 147,400 |
| 20 Feb 2024 | 3.0800 | 3.3500 | 3.0600 | 3.3300 | 3.3300 | 139,600 |
| 16 Feb 2024 | 3.0100 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 82,200 |
| 15 Feb 2024 | 2.9000 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 115,700 |
| 14 Feb 2024 | 2.8500 | 3.0600 | 2.7700 | 2.8400 | 2.8400 | 80,100 |
| 13 Feb 2024 | 2.9300 | 2.9400 | 2.7820 | 2.8300 | 2.8300 | 56,400 |
| 12 Feb 2024 | 2.6700 | 2.9000 | 2.5500 | 2.9000 | 2.9000 | 125,100 |
| 09 Feb 2024 | 2.8500 | 2.9500 | 2.6200 | 2.7100 | 2.7100 | 172,100 |
| 08 Feb 2024 | 2.7000 | 2.8900 | 2.6700 | 2.8300 | 2.8300 | 217,500 |
| 07 Feb 2024 | 2.6700 | 2.7370 | 2.6500 | 2.6600 | 2.6600 | 130,200 |
| 06 Feb 2024 | 2.7900 | 2.9000 | 2.7000 | 2.7200 | 2.7200 | 130,900 |
| 05 Feb 2024 | 3.0000 | 3.0500 | 2.7020 | 2.8100 | 2.8100 | 235,000 |
| 02 Feb 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 73,800 |
| 01 Feb 2024 | 3.2600 | 3.3600 | 3.0000 | 3.1800 | 3.1800 | 139,400 |
| 31 Jan 2024 | 3.2200 | 3.4000 | 3.1100 | 3.2100 | 3.2100 | 111,400 |
| 30 Jan 2024 | 3.2200 | 3.4200 | 3.1300 | 3.2500 | 3.2500 | 166,200 |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.1200 | 3.2150 | 3.2150 | 270,700 |
| 26 Jan 2024 | 3.8000 | 3.8000 | 3.4800 | 3.5200 | 3.5200 | 214,500 |
| 25 Jan 2024 | 4.0200 | 4.0300 | 3.6800 | 3.8200 | 3.8200 | 112,700 |
| 24 Jan 2024 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 43,300 |
| 23 Jan 2024 | 4.0200 | 4.1290 | 4.0200 | 4.1000 | 4.1000 | 44,200 |
| 22 Jan 2024 | 4.1500 | 4.2000 | 4.0230 | 4.0500 | 4.0500 | 116,400 |
| 19 Jan 2024 | 4.1600 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 62,300 |
| 18 Jan 2024 | 4.2300 | 4.4800 | 4.0200 | 4.1500 | 4.1500 | 91,900 |
| 17 Jan 2024 | 4.2500 | 4.3300 | 4.1600 | 4.2000 | 4.2000 | 72,000 |
| 16 Jan 2024 | 4.5100 | 4.6500 | 4.2530 | 4.3000 | 4.3000 | 101,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.