Acer Therapeutics Inc (NQ: ACER )

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 1.940 2.080 1.860 2.060 71,710 +0.12(+6.19%)
May 13, 2022 1.810 1.950 1.800 1.940 87,220 +0.11(+6.01%)
May 12, 2022 1.750 1.840 1.710 1.830 75,010 +0.07(+3.98%)
May 11, 2022 1.900 1.900 1.750 1.760 78,317 -0.16(-8.09%)
May 10, 2022 1.890 1.940 1.800 1.915 149,624 +0.04(+2.41%)
May 09, 2022 2.060 2.080 1.820 1.870 1,323,997 -0.22(-10.53%)
May 06, 2022 2.220 2.230 2.080 2.090 45,932 -0.09(-4.13%)
May 05, 2022 2.290 2.290 2.140 2.180 47,953 -0.06(-2.68%)
May 04, 2022 2.260 2.260 2.160 2.240 57,508 +0.04(+1.82%)
May 03, 2022 2.100 2.230 2.100 2.200 70,144 +0.09(+4.27%)
May 02, 2022 2.060 2.140 2.030 2.110 118,633 +0.05(+2.43%)
Apr 29, 2022 2.120 2.120 2.050 2.060 47,608 -0.04(-1.90%)
Apr 28, 2022 2.050 2.190 2.020 2.100 96,320 +0.08(+3.96%)
Apr 27, 2022 2.140 2.170 2.010 2.020 138,970 -0.12(-5.61%)
Apr 26, 2022 2.130 2.180 2.100 2.140 117,416 -0.02(-0.93%)
Apr 25, 2022 2.200 2.200 2.130 2.160 82,761 -0.03(-1.37%)
Apr 22, 2022 2.160 2.270 2.130 2.190 49,337 -0.01(-0.45%)
Apr 21, 2022 2.270 2.270 2.170 2.200 103,526 -0.09(-3.93%)
Apr 20, 2022 2.240 2.320 2.180 2.290 103,523 +0.11(+5.05%)
Apr 19, 2022 2.160 2.270 2.120 2.180 160,534 -0.01(-0.46%)
Apr 18, 2022 2.330 2.380 2.180 2.190 260,482 -0.11(-4.78%)
Apr 14, 2022 2.360 2.530 2.280 2.300 435,254 -0.04(-1.71%)
Apr 13, 2022 2.300 2.380 2.300 2.340 56,311 +0.01(+0.43%)
Apr 12, 2022 2.430 2.480 2.260 2.330 211,402 -0.10(-4.12%)
Apr 11, 2022 2.550 2.570 2.400 2.430 284,765 -0.16(-6.18%)
Apr 08, 2022 2.630 2.689 2.560 2.590 97,566 -0.12(-4.43%)
Apr 07, 2022 2.730 2.809 2.610 2.710 264,594 -0.10(-3.56%)
Apr 06, 2022 2.700 2.840 2.590 2.810 416,994 +0.11(+4.07%)
Apr 05, 2022 2.760 2.780 2.600 2.700 1,214,775 -0.34(-11.18%)
Apr 04, 2022 3.640 3.770 2.930 3.040 20,672,106 +0.12(+4.11%)
Apr 01, 2022 2.900 2.986 2.897 2.920 50,463 +0.02(+0.69%)
Mar 31, 2022 2.850 2.990 2.850 2.900 126,728 +0.00(+0.00%)
Mar 30, 2022 2.900 2.910 2.860 2.900 56,152 +0.03(+1.05%)
Mar 29, 2022 2.890 2.930 2.870 2.870 41,127 -0.03(-1.03%)
Mar 28, 2022 2.810 2.910 2.810 2.900 57,824 +0.03(+1.05%)
Mar 25, 2022 3.000 3.040 2.840 2.870 109,650 -0.11(-3.69%)
Mar 24, 2022 2.830 3.080 2.830 2.980 98,447 +0.04(+1.36%)
Mar 23, 2022 2.800 3.000 2.780 2.940 108,544 +0.09(+3.16%)
Mar 22, 2022 2.780 2.860 2.720 2.850 85,563 +0.09(+3.26%)
Mar 21, 2022 2.700 2.800 2.640 2.760 173,714 +0.10(+3.76%)
Mar 18, 2022 2.530 2.670 2.520 2.660 75,069 +0.09(+3.50%)
Mar 17, 2022 2.550 2.600 2.520 2.570 79,341 +0.02(+0.78%)
Mar 16, 2022 2.360 2.610 2.360 2.550 188,494 +0.19(+8.05%)
Mar 15, 2022 2.370 2.410 2.350 2.360 27,432 -0.01(-0.42%)
Mar 14, 2022 2.430 2.470 2.362 2.370 50,150 -0.06(-2.47%)
Mar 11, 2022 2.480 2.500 2.430 2.430 26,686 -0.07(-2.80%)
Mar 10, 2022 2.520 2.530 2.440 2.500 69,882 -0.04(-1.57%)
Mar 09, 2022 2.440 2.540 2.420 2.540 66,971 +0.12(+4.96%)
Mar 08, 2022 2.460 2.490 2.400 2.420 61,127 -0.04(-1.63%)
Mar 07, 2022 2.530 2.530 2.380 2.460 71,484 -0.03(-1.20%)
Mar 04, 2022 2.480 2.530 2.430 2.490 30,688 +0.03(+1.22%)
Mar 03, 2022 2.490 2.500 2.445 2.460 24,856 +0.02(+0.82%)
Mar 02, 2022 2.430 2.510 2.350 2.440 38,907 +0.04(+1.67%)
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.