NasdaqGM - Nasdaq Real Time Price • USD
AC Immune SA (ACIU)
As of 2:44 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.3000 | 2.4952 | 2.2500 | 2.3700 | 2.3700 | 83,247 |
| Apr 25, 2024 | 2.3500 | 2.4000 | 2.2700 | 2.2900 | 2.2900 | 160,400 |
| Apr 24, 2024 | 2.4000 | 2.4700 | 2.3300 | 2.3700 | 2.3700 | 322,900 |
| Apr 23, 2024 | 2.4500 | 2.5100 | 2.3700 | 2.3800 | 2.3800 | 189,500 |
| Apr 22, 2024 | 2.3900 | 2.5100 | 2.3550 | 2.4200 | 2.4200 | 208,100 |
| Apr 19, 2024 | 2.4000 | 2.4900 | 2.3110 | 2.3600 | 2.3600 | 316,800 |
| Apr 18, 2024 | 2.4100 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 369,300 |
| Apr 17, 2024 | 2.4500 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 250,500 |
| Apr 16, 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 168,400 |
| Apr 15, 2024 | 2.7300 | 2.7990 | 2.4900 | 2.5200 | 2.5200 | 113,100 |
| Apr 12, 2024 | 2.7600 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 39,000 |
| Apr 11, 2024 | 2.7900 | 3.0200 | 2.7100 | 2.7300 | 2.7300 | 124,100 |
| Apr 10, 2024 | 2.8000 | 2.9000 | 2.6900 | 2.8000 | 2.8000 | 173,800 |
| Apr 9, 2024 | 2.8400 | 2.8750 | 2.7510 | 2.8000 | 2.8000 | 230,000 |
| Apr 8, 2024 | 2.7900 | 2.8500 | 2.6900 | 2.8000 | 2.8000 | 302,300 |
| Apr 5, 2024 | 2.7400 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 1,123,900 |
| Apr 4, 2024 | 2.8400 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 30,100 |
| Apr 3, 2024 | 2.7100 | 2.8600 | 2.6400 | 2.8000 | 2.8000 | 112,500 |
| Apr 2, 2024 | 2.7400 | 2.7850 | 2.5600 | 2.7000 | 2.7000 | 194,500 |
| Apr 1, 2024 | 3.0000 | 3.0000 | 2.6800 | 2.7300 | 2.7300 | 197,700 |
| Mar 28, 2024 | 3.0700 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 168,400 |
| Mar 27, 2024 | 2.8300 | 3.1700 | 2.8300 | 3.0300 | 3.0300 | 193,200 |
| Mar 26, 2024 | 2.9500 | 3.0300 | 2.6500 | 2.8400 | 2.8400 | 984,900 |
| Mar 25, 2024 | 3.0400 | 3.2000 | 2.8500 | 2.9000 | 2.9000 | 207,600 |
| Mar 22, 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0700 | 3.0700 | 260,500 |
| Mar 21, 2024 | 3.3100 | 3.3600 | 3.0800 | 3.1500 | 3.1500 | 128,100 |
| Mar 20, 2024 | 3.3000 | 3.3500 | 3.0600 | 3.2550 | 3.2550 | 120,000 |
| Mar 19, 2024 | 3.4100 | 3.4500 | 3.2600 | 3.3600 | 3.3600 | 112,000 |
| Mar 18, 2024 | 3.4600 | 3.5600 | 3.3400 | 3.5000 | 3.5000 | 182,200 |
| Mar 15, 2024 | 3.3000 | 3.5600 | 3.1200 | 3.5000 | 3.5000 | 100,600 |
| Mar 14, 2024 | 3.7700 | 3.7700 | 3.3100 | 3.3300 | 3.3300 | 127,700 |
| Mar 13, 2024 | 3.4600 | 3.7460 | 3.3450 | 3.7000 | 3.7000 | 125,500 |
| Mar 12, 2024 | 3.3000 | 3.5600 | 3.2750 | 3.5000 | 3.5000 | 209,900 |
| Mar 11, 2024 | 3.7200 | 3.7800 | 3.4100 | 3.4200 | 3.4200 | 159,400 |
| Mar 8, 2024 | 3.8800 | 3.9900 | 3.6000 | 3.7800 | 3.7800 | 77,800 |
| Mar 7, 2024 | 4.0000 | 4.0300 | 3.8700 | 3.8800 | 3.8800 | 50,100 |
| Mar 6, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8800 | 3.8800 | 67,600 |
| Mar 5, 2024 | 3.7600 | 4.0000 | 3.7200 | 3.9500 | 3.9500 | 114,100 |
| Mar 4, 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 140,100 |
| Mar 1, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.8500 | 3.8500 | 93,200 |
| Feb 29, 2024 | 3.8800 | 3.9890 | 3.5200 | 3.6200 | 3.6200 | 96,800 |
| Feb 28, 2024 | 3.8400 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 159,300 |
| Feb 27, 2024 | 3.8600 | 4.0000 | 3.5100 | 3.7900 | 3.7900 | 163,100 |
| Feb 26, 2024 | 3.4800 | 3.8500 | 3.4500 | 3.7700 | 3.7700 | 176,700 |
| Feb 23, 2024 | 3.2300 | 3.4900 | 3.1000 | 3.4400 | 3.4400 | 113,600 |
| Feb 22, 2024 | 3.2900 | 3.4200 | 3.1620 | 3.2800 | 3.2800 | 132,200 |
| Feb 21, 2024 | 3.3000 | 3.4300 | 3.2420 | 3.3400 | 3.3400 | 147,400 |
| Feb 20, 2024 | 3.0800 | 3.3500 | 3.0600 | 3.3300 | 3.3300 | 139,600 |
| Feb 16, 2024 | 3.0100 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 82,200 |
| Feb 15, 2024 | 2.9000 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 115,700 |
| Feb 14, 2024 | 2.8500 | 3.0600 | 2.7700 | 2.8400 | 2.8400 | 80,100 |
| Feb 13, 2024 | 2.9300 | 2.9400 | 2.7820 | 2.8300 | 2.8300 | 56,400 |
| Feb 12, 2024 | 2.6700 | 2.9000 | 2.5500 | 2.9000 | 2.9000 | 125,100 |
| Feb 9, 2024 | 2.8500 | 2.9500 | 2.6200 | 2.7100 | 2.7100 | 172,100 |
| Feb 8, 2024 | 2.7000 | 2.8900 | 2.6700 | 2.8300 | 2.8300 | 217,500 |
| Feb 7, 2024 | 2.6700 | 2.7370 | 2.6500 | 2.6600 | 2.6600 | 130,200 |
| Feb 6, 2024 | 2.7900 | 2.9000 | 2.7000 | 2.7200 | 2.7200 | 130,900 |
| Feb 5, 2024 | 3.0000 | 3.0500 | 2.7020 | 2.8100 | 2.8100 | 235,000 |
| Feb 2, 2024 | 3.1100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 73,800 |
| Feb 1, 2024 | 3.2600 | 3.3600 | 3.0000 | 3.1800 | 3.1800 | 139,400 |
| Jan 31, 2024 | 3.2200 | 3.4000 | 3.1100 | 3.2100 | 3.2100 | 111,400 |
| Jan 30, 2024 | 3.2200 | 3.4200 | 3.1300 | 3.2500 | 3.2500 | 166,200 |
| Jan 29, 2024 | 3.5000 | 3.5000 | 3.1200 | 3.2150 | 3.2150 | 270,700 |
| Jan 26, 2024 | 3.8000 | 3.8000 | 3.4800 | 3.5200 | 3.5200 | 214,500 |
| Jan 25, 2024 | 4.0200 | 4.0300 | 3.6800 | 3.8200 | 3.8200 | 112,700 |
| Jan 24, 2024 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 43,300 |
| Jan 23, 2024 | 4.0200 | 4.1290 | 4.0200 | 4.1000 | 4.1000 | 44,200 |
| Jan 22, 2024 | 4.1500 | 4.2000 | 4.0230 | 4.0500 | 4.0500 | 116,400 |
| Jan 19, 2024 | 4.1600 | 4.2000 | 4.0600 | 4.1500 | 4.1500 | 62,300 |
| Jan 18, 2024 | 4.2300 | 4.4800 | 4.0200 | 4.1500 | 4.1500 | 91,900 |
| Jan 17, 2024 | 4.2500 | 4.3300 | 4.1600 | 4.2000 | 4.2000 | 72,000 |
| Jan 16, 2024 | 4.5100 | 4.6500 | 4.2530 | 4.3000 | 4.3000 | 101,800 |
| Jan 12, 2024 | 4.5500 | 4.7600 | 4.4200 | 4.5700 | 4.5700 | 70,100 |
| Jan 11, 2024 | 4.5000 | 4.7100 | 4.4500 | 4.5400 | 4.5400 | 117,500 |
| Jan 10, 2024 | 4.6500 | 4.7300 | 4.5000 | 4.6200 | 4.6200 | 51,400 |
| Jan 9, 2024 | 4.8700 | 4.8860 | 4.5200 | 4.6200 | 4.6200 | 134,500 |
| Jan 8, 2024 | 4.1900 | 4.9210 | 4.0600 | 4.8700 | 4.8700 | 278,000 |
| Jan 5, 2024 | 4.5500 | 4.5500 | 4.1700 | 4.2800 | 4.2800 | 138,100 |
| Jan 4, 2024 | 4.5000 | 4.5500 | 4.3260 | 4.4300 | 4.4300 | 64,100 |
| Jan 3, 2024 | 4.6500 | 4.6500 | 4.3600 | 4.4700 | 4.4700 | 126,500 |
| Jan 2, 2024 | 4.9600 | 5.0400 | 4.4600 | 4.6900 | 4.6900 | 316,500 |
| Dec 29, 2023 | 4.8200 | 5.0050 | 4.7100 | 5.0000 | 5.0000 | 242,800 |
| Dec 28, 2023 | 4.9400 | 5.1400 | 4.7000 | 4.8400 | 4.8400 | 248,400 |
| Dec 27, 2023 | 4.8000 | 4.9900 | 4.7500 | 4.9700 | 4.9700 | 284,100 |
| Dec 26, 2023 | 4.3900 | 4.7900 | 4.2500 | 4.7400 | 4.7400 | 227,800 |
| Dec 22, 2023 | 4.2900 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 151,500 |
| Dec 21, 2023 | 4.1000 | 4.2350 | 4.0800 | 4.2200 | 4.2200 | 95,500 |
| Dec 20, 2023 | 3.9900 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 229,400 |
| Dec 19, 2023 | 3.9000 | 3.9900 | 3.7950 | 3.9800 | 3.9800 | 101,900 |
| Dec 18, 2023 | 3.8500 | 3.9100 | 3.7800 | 3.9000 | 3.9000 | 191,500 |
| Dec 15, 2023 | 3.6500 | 3.9800 | 3.6500 | 3.9200 | 3.9200 | 1,318,000 |
| Dec 14, 2023 | 3.7700 | 3.7700 | 3.5680 | 3.7100 | 3.7100 | 52,000 |
| Dec 13, 2023 | 3.6200 | 3.7500 | 3.5600 | 3.6100 | 3.6100 | 63,300 |
| Dec 12, 2023 | 3.7900 | 3.8500 | 3.5000 | 3.6200 | 3.6200 | 99,900 |
| Dec 11, 2023 | 3.6900 | 3.8600 | 3.6000 | 3.8600 | 3.8600 | 131,900 |
| Dec 8, 2023 | 3.6200 | 3.7000 | 3.4860 | 3.6900 | 3.6900 | 52,500 |
| Dec 7, 2023 | 3.5500 | 3.7000 | 3.4600 | 3.5100 | 3.5100 | 84,900 |
| Dec 6, 2023 | 3.5000 | 3.7100 | 3.4650 | 3.5700 | 3.5700 | 156,000 |
| Dec 5, 2023 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 61,700 |
| Dec 4, 2023 | 3.4000 | 3.4300 | 3.1700 | 3.3500 | 3.3500 | 74,400 |
| Dec 1, 2023 | 3.2800 | 3.4000 | 3.1600 | 3.4000 | 3.4000 | 39,900 |
| Nov 30, 2023 | 3.2200 | 3.3300 | 3.1700 | 3.3100 | 3.3100 | 34,500 |
| Nov 29, 2023 | 3.2000 | 3.2400 | 3.0300 | 3.2100 | 3.2100 | 46,100 |
| Nov 28, 2023 | 2.9000 | 3.2250 | 2.9000 | 3.2000 | 3.2000 | 76,900 |
| Nov 27, 2023 | 3.0300 | 3.1000 | 2.8600 | 2.9900 | 2.9900 | 54,100 |
| Nov 24, 2023 | 3.0500 | 3.1800 | 3.0100 | 3.0600 | 3.0600 | 21,000 |
| Nov 22, 2023 | 3.0800 | 3.0800 | 2.9100 | 3.0300 | 3.0300 | 19,400 |
| Nov 21, 2023 | 3.1400 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 14,200 |
| Nov 20, 2023 | 3.0800 | 3.2600 | 3.0800 | 3.1900 | 3.1900 | 53,200 |
| Nov 17, 2023 | 2.9900 | 3.1230 | 2.8120 | 3.0900 | 3.0900 | 26,600 |
| Nov 16, 2023 | 2.9500 | 2.9800 | 2.8300 | 2.9000 | 2.9000 | 20,300 |
| Nov 15, 2023 | 3.0000 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 75,400 |
| Nov 14, 2023 | 2.9900 | 2.9900 | 2.8600 | 2.9600 | 2.9600 | 12,400 |
| Nov 13, 2023 | 2.9100 | 2.9900 | 2.7150 | 2.9000 | 2.9000 | 27,800 |
| Nov 10, 2023 | 2.9300 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 45,200 |
| Nov 9, 2023 | 2.9600 | 3.0000 | 2.9050 | 2.9800 | 2.9800 | 34,600 |
| Nov 8, 2023 | 2.9000 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 130,500 |
| Nov 7, 2023 | 2.6650 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 17,000 |
| Nov 6, 2023 | 2.7500 | 2.7600 | 2.6400 | 2.6900 | 2.6900 | 39,200 |
| Nov 3, 2023 | 2.9400 | 2.9400 | 2.6700 | 2.7200 | 2.7200 | 73,300 |
| Nov 2, 2023 | 2.9600 | 2.9600 | 2.7500 | 2.8300 | 2.8300 | 23,500 |
| Nov 1, 2023 | 2.9900 | 2.9900 | 2.7900 | 2.9500 | 2.9500 | 40,200 |
| Oct 31, 2023 | 2.6700 | 3.0000 | 2.5410 | 3.0000 | 3.0000 | 77,100 |
| Oct 30, 2023 | 2.7100 | 2.7410 | 2.6600 | 2.6900 | 2.6900 | 9,400 |
| Oct 27, 2023 | 2.6900 | 2.9000 | 2.5100 | 2.7100 | 2.7100 | 42,100 |
| Oct 26, 2023 | 2.7700 | 2.9300 | 2.7000 | 2.9000 | 2.9000 | 67,800 |
| Oct 25, 2023 | 2.7700 | 3.0000 | 2.6100 | 2.8600 | 2.8600 | 58,800 |
| Oct 24, 2023 | 2.6800 | 2.8500 | 2.5800 | 2.8000 | 2.8000 | 75,800 |
| Oct 23, 2023 | 2.3600 | 2.8400 | 2.2000 | 2.6500 | 2.6500 | 111,600 |
| Oct 20, 2023 | 2.7800 | 2.7800 | 2.3600 | 2.4600 | 2.4600 | 51,900 |
| Oct 19, 2023 | 2.8500 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 16,700 |
| Oct 18, 2023 | 2.7500 | 2.8800 | 2.6800 | 2.7900 | 2.7900 | 15,700 |
| Oct 17, 2023 | 2.7100 | 2.8900 | 2.7000 | 2.8000 | 2.8000 | 36,600 |
| Oct 16, 2023 | 2.7900 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 9,200 |
| Oct 13, 2023 | 2.7400 | 2.7900 | 2.6800 | 2.7800 | 2.7800 | 17,300 |
| Oct 12, 2023 | 2.7700 | 2.8600 | 2.6500 | 2.7500 | 2.7500 | 42,200 |
| Oct 11, 2023 | 2.8200 | 2.9500 | 2.7700 | 2.7700 | 2.7700 | 41,100 |
| Oct 10, 2023 | 2.6200 | 2.9400 | 2.6100 | 2.8900 | 2.8900 | 97,100 |
| Oct 9, 2023 | 2.4300 | 2.5800 | 2.4000 | 2.5600 | 2.5600 | 47,400 |
| Oct 6, 2023 | 2.4400 | 2.5600 | 2.3000 | 2.4800 | 2.4800 | 65,100 |
| Oct 5, 2023 | 2.6500 | 2.6500 | 2.3400 | 2.4900 | 2.4900 | 116,400 |
| Oct 4, 2023 | 2.7100 | 2.8000 | 2.6100 | 2.6200 | 2.6200 | 26,400 |
| Oct 3, 2023 | 2.8500 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 17,000 |
| Oct 2, 2023 | 2.8500 | 3.0660 | 2.7500 | 2.8400 | 2.8400 | 28,600 |
| Sep 29, 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8500 | 2.8500 | 28,900 |
| Sep 28, 2023 | 3.0000 | 3.0690 | 2.8500 | 2.9000 | 2.9000 | 22,800 |
| Sep 27, 2023 | 3.0300 | 3.1600 | 2.8200 | 3.0000 | 3.0000 | 34,700 |
| Sep 26, 2023 | 2.9400 | 3.0200 | 2.7600 | 3.0000 | 3.0000 | 136,100 |
| Sep 25, 2023 | 2.9700 | 3.1600 | 2.9600 | 2.9900 | 2.9900 | 25,400 |
| Sep 22, 2023 | 2.9900 | 3.0400 | 2.9400 | 2.9700 | 2.9700 | 26,000 |
| Sep 21, 2023 | 3.0600 | 3.0800 | 2.9200 | 3.0300 | 3.0300 | 36,600 |
| Sep 20, 2023 | 3.0100 | 3.1700 | 2.9900 | 3.0800 | 3.0800 | 35,600 |
| Sep 19, 2023 | 3.0500 | 3.1300 | 2.9500 | 3.0100 | 3.0100 | 35,700 |
| Sep 18, 2023 | 3.0800 | 3.0840 | 2.9200 | 3.0100 | 3.0100 | 89,900 |
| Sep 15, 2023 | 3.1600 | 3.1900 | 3.0050 | 3.0200 | 3.0200 | 149,600 |
| Sep 14, 2023 | 3.2500 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 25,400 |
| Sep 13, 2023 | 3.3500 | 3.3500 | 3.1700 | 3.2400 | 3.2400 | 38,900 |
| Sep 12, 2023 | 3.3300 | 3.3600 | 3.2300 | 3.3600 | 3.3600 | 33,300 |
| Sep 11, 2023 | 3.3400 | 3.4400 | 3.2700 | 3.3300 | 3.3300 | 49,500 |
| Sep 8, 2023 | 3.2400 | 3.3000 | 3.1600 | 3.2900 | 3.2900 | 30,000 |
| Sep 7, 2023 | 3.1700 | 3.3200 | 3.1000 | 3.1600 | 3.1600 | 62,200 |
| Sep 6, 2023 | 3.2000 | 3.2900 | 3.1600 | 3.1900 | 3.1900 | 64,800 |
| Sep 5, 2023 | 3.4100 | 3.4500 | 3.2200 | 3.3000 | 3.3000 | 95,700 |
| Sep 1, 2023 | 3.2700 | 3.3860 | 3.2600 | 3.3800 | 3.3800 | 65,000 |
| Aug 31, 2023 | 3.2200 | 3.3000 | 3.1900 | 3.2500 | 3.2500 | 41,700 |
| Aug 30, 2023 | 3.2500 | 3.2500 | 3.1000 | 3.2100 | 3.2100 | 56,800 |
| Aug 29, 2023 | 3.1800 | 3.3700 | 3.0700 | 3.1100 | 3.1100 | 111,200 |
| Aug 28, 2023 | 3.0600 | 3.2800 | 3.0600 | 3.1600 | 3.1600 | 66,500 |
| Aug 25, 2023 | 3.1100 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 39,800 |
| Aug 24, 2023 | 3.1300 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 21,900 |
| Aug 23, 2023 | 3.0600 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 61,600 |
| Aug 22, 2023 | 3.1000 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 49,200 |
| Aug 21, 2023 | 3.0400 | 3.1200 | 3.0000 | 3.0800 | 3.0800 | 53,800 |
| Aug 18, 2023 | 2.9800 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 24,500 |
| Aug 17, 2023 | 3.0200 | 3.1070 | 2.9910 | 3.0000 | 3.0000 | 93,800 |
| Aug 16, 2023 | 3.0000 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 24,000 |
| Aug 15, 2023 | 3.0500 | 3.0500 | 2.9650 | 3.0000 | 3.0000 | 36,100 |
| Aug 14, 2023 | 3.0100 | 3.0900 | 2.9710 | 3.0600 | 3.0600 | 35,900 |
| Aug 11, 2023 | 3.0100 | 3.0850 | 3.0000 | 3.0500 | 3.0500 | 27,300 |
| Aug 10, 2023 | 3.0400 | 3.0900 | 2.9800 | 3.0200 | 3.0200 | 44,000 |
| Aug 9, 2023 | 3.1000 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 49,600 |
| Aug 8, 2023 | 2.9400 | 3.1200 | 2.9100 | 3.1100 | 3.1100 | 81,000 |
| Aug 7, 2023 | 3.0100 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 59,000 |
| Aug 4, 2023 | 3.0900 | 3.0900 | 2.9530 | 2.9800 | 2.9800 | 77,900 |
| Aug 3, 2023 | 2.7500 | 2.9600 | 2.7500 | 2.8900 | 2.8900 | 156,800 |
| Aug 2, 2023 | 2.8800 | 2.8900 | 2.7300 | 2.7700 | 2.7700 | 90,200 |
| Aug 1, 2023 | 2.9500 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 60,200 |
| Jul 31, 2023 | 2.9500 | 3.0300 | 2.9300 | 3.0000 | 3.0000 | 75,400 |
| Jul 28, 2023 | 2.8200 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 55,500 |
| Jul 27, 2023 | 2.9300 | 2.9300 | 2.8000 | 2.8200 | 2.8200 | 72,700 |
| Jul 26, 2023 | 2.9500 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 66,000 |
| Jul 25, 2023 | 3.0000 | 3.0250 | 2.9300 | 2.9300 | 2.9300 | 125,700 |
| Jul 24, 2023 | 3.0500 | 3.1000 | 2.9400 | 2.9700 | 2.9700 | 89,200 |
| Jul 21, 2023 | 2.9500 | 3.1100 | 2.9100 | 3.0500 | 3.0500 | 96,700 |
| Jul 20, 2023 | 3.0300 | 3.0300 | 2.8500 | 2.9200 | 2.9200 | 121,900 |
| Jul 19, 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 106,900 |
| Jul 18, 2023 | 3.0700 | 3.1300 | 3.0200 | 3.0600 | 3.0600 | 158,800 |
| Jul 17, 2023 | 3.0500 | 3.0800 | 2.9300 | 3.0500 | 3.0500 | 135,600 |
| Jul 14, 2023 | 3.0100 | 3.0800 | 2.8600 | 3.0400 | 3.0400 | 131,200 |
| Jul 13, 2023 | 3.1600 | 3.1600 | 2.9470 | 3.0300 | 3.0300 | 113,100 |
| Jul 12, 2023 | 2.9700 | 3.1900 | 2.9100 | 3.1200 | 3.1200 | 207,200 |
| Jul 11, 2023 | 3.1300 | 3.1300 | 2.9200 | 3.0000 | 3.0000 | 126,500 |
| Jul 10, 2023 | 3.0000 | 3.1100 | 2.9500 | 3.0900 | 3.0900 | 281,800 |
| Jul 7, 2023 | 2.7900 | 3.0100 | 2.7700 | 2.9800 | 2.9800 | 279,700 |
| Jul 6, 2023 | 2.7700 | 2.9000 | 2.6800 | 2.8700 | 2.8700 | 274,300 |
| Jul 5, 2023 | 2.8800 | 2.9000 | 2.8000 | 2.8450 | 2.8450 | 212,200 |
| Jul 3, 2023 | 2.9400 | 3.0800 | 2.8450 | 2.9100 | 2.9100 | 327,400 |
| Jun 30, 2023 | 3.0200 | 3.0500 | 2.7600 | 2.9550 | 2.9550 | 945,400 |
| Jun 29, 2023 | 3.2480 | 3.4500 | 3.0500 | 3.0800 | 3.0800 | 1,345,300 |
| Jun 28, 2023 | 3.1100 | 3.3700 | 2.9500 | 3.1800 | 3.1800 | 3,970,300 |
| Jun 27, 2023 | 2.2100 | 3.8300 | 2.1800 | 3.4000 | 3.4000 | 51,528,100 |
| Jun 26, 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 39,500 |
| Jun 23, 2023 | 1.9400 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 57,300 |
| Jun 22, 2023 | 2.0200 | 2.0300 | 1.9200 | 1.9800 | 1.9800 | 93,800 |
| Jun 21, 2023 | 2.0500 | 2.0800 | 1.9920 | 2.0000 | 2.0000 | 51,300 |
| Jun 20, 2023 | 2.0300 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 48,500 |
| Jun 16, 2023 | 1.9700 | 2.0290 | 1.9700 | 2.0000 | 2.0000 | 38,200 |
| Jun 15, 2023 | 1.9900 | 2.0200 | 1.9300 | 1.9500 | 1.9500 | 78,200 |
| Jun 14, 2023 | 2.0200 | 2.1000 | 1.9800 | 1.9850 | 1.9850 | 113,500 |
| Jun 13, 2023 | 2.1500 | 2.2500 | 2.0000 | 2.0900 | 2.0900 | 65,800 |
| Jun 12, 2023 | 2.2800 | 2.3000 | 2.1300 | 2.1300 | 2.1300 | 157,000 |
| Jun 9, 2023 | 2.2200 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 36,900 |
| Jun 8, 2023 | 2.2900 | 2.3050 | 2.1930 | 2.2200 | 2.2200 | 20,300 |
| Jun 7, 2023 | 2.2900 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 29,100 |
| Jun 6, 2023 | 2.4100 | 2.4100 | 2.2800 | 2.3100 | 2.3100 | 38,000 |
| Jun 5, 2023 | 2.3800 | 2.4100 | 2.3300 | 2.3700 | 2.3700 | 71,700 |
| Jun 2, 2023 | 2.3100 | 2.3900 | 2.2500 | 2.3500 | 2.3500 | 131,700 |
| Jun 1, 2023 | 2.4600 | 2.5300 | 2.2600 | 2.3000 | 2.3000 | 144,800 |
| May 31, 2023 | 2.1400 | 2.2200 | 2.1100 | 2.1800 | 2.1800 | 62,500 |
| May 30, 2023 | 2.0700 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 35,800 |
| May 26, 2023 | 2.1400 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 96,400 |
| May 25, 2023 | 2.2700 | 2.2700 | 2.0800 | 2.1000 | 2.1000 | 56,000 |
| May 24, 2023 | 2.2300 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 80,800 |
| May 23, 2023 | 2.1100 | 2.2000 | 2.0500 | 2.1600 | 2.1600 | 34,500 |
| May 22, 2023 | 2.0000 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 38,500 |
| May 19, 2023 | 2.0200 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 52,700 |
| May 18, 2023 | 2.1200 | 2.1500 | 2.0950 | 2.1000 | 2.1000 | 12,800 |
| May 17, 2023 | 2.1600 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 15,600 |
| May 16, 2023 | 2.1100 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 28,400 |
| May 15, 2023 | 2.0700 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 63,900 |
| May 12, 2023 | 2.1300 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 36,000 |
| May 11, 2023 | 2.1200 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 76,700 |
| May 10, 2023 | 2.1700 | 2.1800 | 2.0600 | 2.1000 | 2.1000 | 105,300 |
| May 9, 2023 | 2.1100 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 40,200 |
| May 8, 2023 | 2.1300 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 109,800 |
| May 5, 2023 | 2.0100 | 2.1000 | 2.0000 | 2.0850 | 2.0850 | 201,300 |
| May 4, 2023 | 1.8200 | 2.0900 | 1.7800 | 2.0600 | 2.0600 | 174,900 |
| May 3, 2023 | 1.8400 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 173,100 |
| May 2, 2023 | 1.9900 | 1.9900 | 1.8200 | 1.8800 | 1.8800 | 46,400 |
| May 1, 2023 | 1.9400 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 58,100 |
| Apr 28, 2023 | 1.8800 | 1.9450 | 1.8100 | 1.9400 | 1.9400 | 189,200 |
| Apr 27, 2023 | 2.0400 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 63,800 |
| Apr 26, 2023 | 1.9600 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 19,900 |
Related Tickers
CGTX Cognition Therapeutics, Inc.
1.9335
-0.85%
GLTO Galecto, Inc.
0.6877
+3.06%
PRTA Prothena Corporation plc
20.89
+1.61%
TCRX TScan Therapeutics, Inc.
7.41
+1.65%
IOBT IO Biotech, Inc.
1.4200
-2.07%
MNOV MediciNova, Inc.
1.3100
-0.76%
ALZN Alzamend Neuro, Inc.
0.7220
-0.55%
ATHA Athira Pharma, Inc.
1.9400
+1.04%
VOR Vor Biopharma Inc.
1.6999
-0.01%
XOMA XOMA Corporation
25.41
+0.20%