Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acer Therapeutics Inc (NQ: ACER )

0.9000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 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 29, 2020 3.270 3.330 2.930 3.070 186,800 -0.20(-6.12%)
May 28, 2020 3.380 3.390 3.220 3.270 112,150 -0.11(-3.25%)
May 27, 2020 3.370 3.490 3.090 3.380 137,535 +0.06(+1.81%)
May 26, 2020 3.550 3.550 3.300 3.320 230,432 -0.16(-4.60%)
May 22, 2020 3.560 3.560 3.420 3.480 118,900 -0.05(-1.42%)
May 21, 2020 3.880 3.880 3.460 3.530 313,261 -0.35(-9.02%)
May 20, 2020 4.030 4.450 3.680 3.880 987,542 -0.65(-14.35%)
May 19, 2020 3.510 4.530 3.190 4.530 1,987,564 +1.03(+29.43%)
May 18, 2020 3.460 3.720 3.310 3.500 101,076 +0.22(+6.71%)
May 15, 2020 3.430 3.460 3.100 3.280 141,900 -0.24(-6.82%)
May 14, 2020 3.400 3.640 3.010 3.520 253,061 -0.12(-3.30%)
May 13, 2020 3.600 3.790 3.000 3.640 433,492 -0.11(-2.93%)
May 12, 2020 4.030 4.240 3.310 3.750 1,438,133 +0.61(+19.43%)
May 11, 2020 2.800 3.200 2.540 3.140 135,396 +0.33(+11.74%)
May 08, 2020 2.630 2.810 2.470 2.810 92,900 +0.11(+4.07%)
May 07, 2020 2.330 2.830 2.300 2.700 172,475 +0.40(+17.39%)
May 06, 2020 2.244 2.320 2.134 2.300 25,854 +0.04(+1.77%)
May 05, 2020 2.290 2.400 2.150 2.260 37,083 +0.00(+0.00%)
May 04, 2020 2.270 2.338 2.040 2.260 71,876 -0.02(-0.88%)
May 01, 2020 2.460 2.500 2.140 2.280 59,400 -0.12(-5.00%)
Apr 30, 2020 2.570 2.570 2.330 2.400 79,349 -0.10(-4.00%)
Apr 29, 2020 2.200 2.550 2.151 2.500 91,498 +0.29(+13.12%)
Apr 28, 2020 2.100 2.240 2.090 2.210 83,694 +0.11(+5.24%)
Apr 27, 2020 2.000 2.100 1.910 2.100 46,080 +0.12(+6.06%)
Apr 24, 2020 1.900 1.980 1.880 1.980 15,600 +0.09(+5.04%)
Apr 23, 2020 1.950 2.050 1.880 1.885 23,626 -0.03(-1.82%)
Apr 22, 2020 1.990 1.990 1.840 1.920 44,740 -0.02(-1.03%)
Apr 21, 2020 1.900 2.010 1.806 1.940 20,793 -0.01(-0.26%)
Apr 20, 2020 2.080 2.080 1.850 1.945 49,861 -0.14(-6.49%)
Apr 17, 2020 1.800 2.110 1.700 2.080 104,500 +0.39(+23.08%)
Apr 16, 2020 1.940 1.980 1.350 1.690 105,935 -0.18(-9.63%)
Apr 15, 2020 2.020 2.030 1.850 1.870 31,499 -0.11(-5.56%)
Apr 14, 2020 2.070 2.070 1.890 1.980 48,110 +0.05(+2.59%)
Apr 13, 2020 1.970 2.050 1.926 1.930 44,067 -0.04(-2.03%)
Apr 09, 2020 2.140 2.140 1.915 1.970 68,600 -0.10(-4.83%)
Apr 08, 2020 1.990 2.100 1.930 2.070 53,260 +0.17(+8.95%)
Apr 07, 2020 2.150 2.230 1.810 1.900 70,838 -0.14(-6.86%)
Apr 06, 2020 1.650 2.110 1.650 2.040 104,816 +0.51(+33.33%)
Apr 03, 2020 1.700 1.770 1.500 1.530 46,400 -0.19(-11.05%)
Apr 02, 2020 1.750 1.870 1.675 1.720 30,963 -0.02(-0.86%)
Apr 01, 2020 1.870 1.890 1.711 1.735 42,307 -0.25(-12.81%)
Mar 31, 2020 1.870 2.040 1.855 1.990 34,221 +0.10(+5.29%)
Mar 30, 2020 1.880 1.910 1.750 1.890 35,286 +0.04(+2.16%)
Mar 27, 2020 2.240 2.240 1.810 1.850 96,500 -0.36(-16.29%)
Mar 26, 2020 2.000 2.670 2.000 2.210 262,362 +0.24(+12.18%)
Mar 25, 2020 1.370 1.970 1.370 1.970 154,623 +0.63(+47.01%)
Mar 24, 2020 1.300 1.410 1.210 1.340 123,442 +0.16(+13.56%)
Mar 23, 2020 1.300 1.396 1.080 1.180 195,434 -0.12(-9.23%)
Mar 20, 2020 1.480 1.580 1.300 1.300 188,400 -0.09(-6.47%)
Mar 19, 2020 1.850 1.850 1.110 1.390 286,983 -0.63(-31.19%)
Mar 18, 2020 2.690 2.733 2.020 2.020 69,477 -0.67(-24.91%)
Mar 17, 2020 2.720 2.990 2.540 2.690 75,405 +0.04(+1.51%)
Mar 16, 2020 2.600 3.230 2.422 2.650 76,402 -0.22(-7.67%)
Mar 13, 2020 2.860 2.952 2.621 2.870 48,900 +0.15(+5.51%)
Mar 12, 2020 3.180 3.180 2.700 2.720 78,295 -0.66(-19.53%)
Mar 11, 2020 3.170 3.460 3.105 3.380 65,028 +0.12(+3.68%)
Mar 10, 2020 3.270 3.340 3.015 3.260 50,324 +0.11(+3.49%)
Mar 09, 2020 3.250 3.350 3.120 3.150 49,752 -0.35(-10.00%)
Mar 06, 2020 3.550 3.560 3.330 3.500 34,700 -0.04(-1.13%)
Mar 05, 2020 3.750 4.064 3.480 3.540 36,979 -0.26(-6.84%)
Mar 04, 2020 3.620 3.830 3.450 3.800 51,484 +0.35(+10.14%)
Mar 03, 2020 3.280 3.500 3.250 3.450 32,298 +0.17(+5.18%)
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.