Acer Therapeutics Inc (NQ: ACER )

2.590 USD UNCHANGED
Streaming Delayed Price Updated: 7:13 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 2.570 2.740 2.513 2.590 264,900 +0.05(+1.97%)
Sep 17, 2020 2.530 2.740 2.490 2.540 259,818 -0.03(-1.17%)
Sep 16, 2020 2.470 2.600 2.448 2.570 85,709 +0.10(+4.05%)
Sep 15, 2020 2.490 2.600 2.410 2.470 126,864 +0.02(+0.82%)
Sep 14, 2020 2.230 2.490 2.170 2.450 189,811 +0.29(+13.43%)
Sep 11, 2020 2.260 2.310 2.150 2.160 132,300 -0.12(-5.26%)
Sep 10, 2020 2.360 2.390 2.250 2.280 72,963 -0.05(-2.15%)
Sep 09, 2020 2.350 2.460 2.310 2.330 211,901 +0.02(+0.87%)
Sep 08, 2020 2.440 2.460 2.300 2.310 205,583 -0.13(-5.33%)
Sep 04, 2020 2.570 2.570 2.300 2.440 195,000 -0.11(-4.31%)
Sep 03, 2020 2.630 2.690 2.520 2.550 92,400 -0.08(-3.04%)
Sep 02, 2020 2.640 2.670 2.530 2.630 144,837 -0.01(-0.38%)
Sep 01, 2020 2.650 2.720 2.540 2.640 213,916 -0.01(-0.38%)
Aug 31, 2020 2.550 2.770 2.530 2.650 155,014 +0.11(+4.33%)
Aug 28, 2020 2.570 2.690 2.520 2.540 139,600 +0.02(+0.79%)
Aug 27, 2020 2.760 2.760 2.500 2.520 561,317 -0.20(-7.35%)
Aug 26, 2020 2.840 2.840 2.710 2.720 201,288 -0.12(-4.23%)
Aug 25, 2020 2.750 2.950 2.660 2.840 398,896 +0.06(+2.16%)
Aug 24, 2020 2.760 2.820 2.610 2.780 409,272 +0.06(+2.21%)
Aug 21, 2020 2.840 2.955 2.720 2.720 507,600 -0.12(-4.23%)
Aug 20, 2020 2.770 2.970 2.720 2.840 461,172 +0.00(+0.00%)
Aug 19, 2020 3.060 3.100 2.830 2.840 562,876 -0.27(-8.68%)
Aug 18, 2020 3.500 3.500 2.820 3.110 2,022,961 -0.46(-12.89%)
Aug 17, 2020 3.810 3.950 3.410 3.570 1,215,425 -0.28(-7.27%)
Aug 14, 2020 4.920 4.943 3.780 3.850 2,207,100 -1.40(-26.67%)
Aug 13, 2020 5.260 5.550 5.050 5.250 968,454 +0.00(+0.00%)
Aug 12, 2020 5.000 5.290 4.840 5.250 989,651 +0.29(+5.85%)
Aug 11, 2020 5.160 5.430 4.770 4.960 768,033 -0.13(-2.55%)
Aug 10, 2020 5.290 5.660 4.620 5.090 1,587,217 -0.32(-5.91%)
Aug 07, 2020 4.470 5.840 4.340 5.410 3,033,800 +0.94(+21.03%)
Aug 06, 2020 4.350 4.670 4.300 4.470 354,529 +0.12(+2.76%)
Aug 05, 2020 4.280 4.490 4.280 4.350 399,629 +0.11(+2.59%)
Aug 04, 2020 3.920 4.430 3.880 4.240 897,658 +0.26(+6.53%)
Aug 03, 2020 3.860 3.990 3.770 3.980 282,785 +0.25(+6.70%)
Jul 31, 2020 3.960 3.970 3.560 3.730 358,700 -0.20(-5.09%)
Jul 30, 2020 4.040 4.190 3.780 3.930 476,886 -0.08(-2.00%)
Jul 29, 2020 3.970 4.200 3.710 4.010 839,319 +0.16(+4.16%)
Jul 28, 2020 3.520 4.140 3.520 3.850 1,169,769 +0.39(+11.27%)
Jul 27, 2020 3.650 3.670 3.300 3.460 362,088 +0.15(+4.53%)
Jul 24, 2020 3.280 3.361 3.220 3.310 51,700 +0.04(+1.22%)
Jul 23, 2020 3.390 3.510 3.210 3.270 109,685 -0.15(-4.39%)
Jul 22, 2020 3.550 3.600 3.350 3.420 377,105 -0.12(-3.39%)
Jul 21, 2020 3.870 3.900 3.300 3.540 258,775 -0.23(-6.10%)
Jul 20, 2020 3.430 3.940 3.390 3.770 523,390 +0.41(+12.20%)
Jul 17, 2020 3.350 3.500 3.350 3.360 73,800 +0.01(+0.30%)
Jul 16, 2020 3.300 3.400 3.220 3.350 108,015 +0.05(+1.52%)
Jul 15, 2020 3.130 3.380 3.130 3.300 232,022 +0.19(+6.11%)
Jul 14, 2020 3.240 3.310 3.050 3.110 223,807 -0.19(-5.76%)
Jul 13, 2020 3.460 3.470 3.260 3.300 96,607 -0.20(-5.71%)
Jul 10, 2020 3.680 3.690 3.330 3.500 209,400 -0.13(-3.58%)
Jul 09, 2020 3.750 3.780 3.330 3.630 867,627 +0.41(+12.73%)
Jul 08, 2020 3.130 3.220 3.030 3.220 954,035 +0.09(+2.88%)
Jul 07, 2020 3.080 3.220 3.080 3.130 73,469 +0.01(+0.32%)
Jul 06, 2020 3.310 3.310 3.090 3.120 155,072 -0.13(-4.00%)
Jul 02, 2020 3.330 3.370 3.200 3.250 135,800 +0.05(+1.56%)
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.