Acer Therapeutics Inc (NQ: ACER )

1.192 +0.022 (+1.86%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.180 1.208 1.131 1.192 26,224 +0.02(+1.86%)
Nov 23, 2022 1.150 1.200 1.140 1.170 45,494 +0.04(+3.54%)
Nov 22, 2022 1.150 1.150 1.130 1.130 35,736 -0.02(-1.74%)
Nov 21, 2022 1.210 1.210 1.109 1.150 78,925 -0.03(-2.54%)
Nov 18, 2022 1.180 1.220 1.170 1.180 53,825 +0.02(+1.64%)
Nov 17, 2022 1.190 1.200 1.140 1.161 62,675 -0.01(-0.77%)
Nov 16, 2022 1.190 1.192 1.140 1.170 96,713 -0.04(-3.31%)
Nov 15, 2022 1.200 1.310 1.150 1.210 138,115 +0.01(+0.83%)
Nov 14, 2022 1.180 1.250 1.180 1.200 50,757 -0.03(-2.44%)
Nov 11, 2022 1.230 1.250 1.160 1.230 99,757 +0.02(+1.65%)
Nov 10, 2022 1.200 1.270 1.150 1.210 152,701 +0.01(+0.83%)
Nov 09, 2022 1.250 1.280 1.200 1.200 51,366 -0.08(-6.25%)
Nov 08, 2022 1.350 1.350 1.270 1.280 40,691 -0.03(-2.29%)
Nov 07, 2022 1.390 1.410 1.280 1.310 71,189 -0.07(-5.07%)
Nov 04, 2022 1.370 1.380 1.310 1.380 147,948 +0.00(+0.00%)
Nov 03, 2022 1.280 1.400 1.280 1.380 51,188 +0.08(+6.14%)
Nov 02, 2022 1.280 1.343 1.247 1.300 31,943 +0.02(+1.58%)
Nov 01, 2022 1.280 1.298 1.260 1.280 34,105 +0.01(+0.79%)
Oct 31, 2022 1.240 1.280 1.240 1.270 27,190 +0.05(+4.10%)
Oct 28, 2022 1.250 1.250 1.211 1.220 35,262 -0.06(-4.69%)
Oct 27, 2022 1.250 1.280 1.226 1.280 12,370 +0.02(+1.59%)
Oct 26, 2022 1.220 1.288 1.170 1.260 115,199 +0.03(+2.44%)
Oct 25, 2022 1.150 1.230 1.110 1.230 81,437 +0.10(+8.85%)
Oct 24, 2022 1.200 1.220 1.110 1.130 143,427 -0.08(-6.61%)
Oct 21, 2022 1.260 1.260 1.200 1.210 50,900 +0.00(+0.00%)
Oct 20, 2022 1.280 1.280 1.200 1.210 53,905 -0.03(-2.42%)
Oct 19, 2022 1.300 1.320 1.220 1.240 65,954 +0.00(+0.00%)
Oct 18, 2022 1.220 1.290 1.210 1.240 26,300 +0.02(+1.64%)
Oct 17, 2022 1.220 1.240 1.207 1.220 17,845 +0.00(+0.00%)
Oct 14, 2022 1.280 1.283 1.200 1.220 42,284 -0.03(-2.40%)
Oct 13, 2022 1.203 1.290 1.200 1.250 35,921 +0.03(+2.46%)
Oct 12, 2022 1.280 1.278 1.180 1.220 77,067 -0.03(-2.40%)
Oct 11, 2022 1.290 1.300 1.200 1.250 97,884 -0.03(-2.35%)
Oct 10, 2022 1.390 1.390 1.280 1.280 66,715 -0.10(-7.24%)
Oct 07, 2022 1.420 1.430 1.330 1.380 45,870 -0.00(-0.05%)
Oct 06, 2022 1.460 1.480 1.370 1.381 68,504 -0.06(-4.12%)
Oct 05, 2022 1.450 1.470 1.400 1.440 32,347 -0.01(-0.69%)
Oct 04, 2022 1.490 1.491 1.420 1.450 64,364 +0.02(+1.75%)
Oct 03, 2022 1.430 1.450 1.350 1.425 87,798 +0.04(+2.52%)
Sep 30, 2022 1.410 1.480 1.360 1.390 43,590 -0.01(-0.71%)
Sep 29, 2022 1.530 1.530 1.300 1.400 82,894 -0.14(-9.09%)
Sep 28, 2022 1.430 1.560 1.430 1.540 45,386 +0.09(+6.21%)
Sep 27, 2022 1.400 1.510 1.350 1.450 64,210 +0.10(+7.41%)
Sep 26, 2022 1.310 1.369 1.305 1.350 27,562 +0.01(+0.75%)
Sep 23, 2022 1.300 1.350 1.300 1.340 27,128 -0.02(-1.47%)
Sep 22, 2022 1.320 1.360 1.280 1.360 37,767 +0.03(+2.26%)
Sep 21, 2022 1.390 1.390 1.250 1.330 51,524 -0.02(-1.48%)
Sep 20, 2022 1.370 1.442 1.350 1.350 67,444 -0.10(-6.90%)
Sep 19, 2022 1.480 1.480 1.390 1.450 34,481 +0.02(+1.40%)
Sep 16, 2022 1.490 1.570 1.400 1.430 113,691 -0.06(-4.03%)
Sep 15, 2022 1.420 1.567 1.410 1.490 21,344 +0.01(+0.68%)
Sep 14, 2022 1.470 1.499 1.450 1.480 26,883 +0.01(+0.68%)
Sep 13, 2022 1.550 1.560 1.400 1.470 124,139 -0.10(-6.37%)
Sep 12, 2022 1.540 1.670 1.528 1.570 305,222 +0.04(+2.61%)
Sep 09, 2022 1.450 1.540 1.445 1.530 78,567 +0.09(+6.25%)
Sep 08, 2022 1.390 1.440 1.390 1.440 51,073 +0.03(+1.79%)
Sep 07, 2022 1.380 1.440 1.360 1.415 60,044 +0.02(+1.78%)
Sep 06, 2022 1.350 1.440 1.350 1.390 231,778 +0.02(+1.46%)
Sep 02, 2022 1.410 1.410 1.340 1.370 78,026 -0.03(-2.13%)
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.