Acer Therapeutics Inc (NQ: ACER )

2.690 USD +0.110 (+4.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 2.690 2.724 2.550 2.580 59,064 -0.14(-5.15%)
May 07, 2021 2.650 2.780 2.620 2.720 137,169 +0.11(+4.21%)
May 06, 2021 2.720 2.750 2.591 2.610 63,735 -0.11(-4.04%)
May 05, 2021 2.750 2.790 2.700 2.720 69,401 -0.04(-1.45%)
May 04, 2021 2.800 2.900 2.700 2.760 72,155 -0.07(-2.47%)
May 03, 2021 2.890 2.910 2.770 2.830 137,473 -0.09(-3.08%)
Apr 30, 2021 2.950 3.010 2.910 2.920 59,400 -0.04(-1.35%)
Apr 29, 2021 2.990 3.060 2.910 2.960 53,741 -0.03(-1.00%)
Apr 28, 2021 2.910 3.060 2.910 2.990 119,731 +0.09(+3.10%)
Apr 27, 2021 3.000 3.010 2.900 2.900 89,419 -0.09(-3.01%)
Apr 26, 2021 2.940 3.050 2.900 2.990 149,195 +0.07(+2.40%)
Apr 23, 2021 2.810 2.950 2.800 2.920 163,700 +0.08(+2.82%)
Apr 22, 2021 2.750 2.870 2.720 2.840 91,898 +0.06(+2.16%)
Apr 21, 2021 2.690 2.860 2.650 2.780 133,324 +0.13(+4.91%)
Apr 20, 2021 2.720 2.790 2.620 2.650 97,275 -0.12(-4.33%)
Apr 19, 2021 2.680 2.800 2.630 2.770 163,344 +0.05(+1.84%)
Apr 16, 2021 2.810 2.840 2.660 2.720 127,200 -0.09(-3.20%)
Apr 15, 2021 2.860 2.940 2.800 2.810 144,409 -0.06(-2.09%)
Apr 14, 2021 2.830 3.020 2.800 2.870 305,706 +0.01(+0.35%)
Apr 13, 2021 2.920 2.950 2.800 2.860 338,124 -0.09(-3.05%)
Apr 12, 2021 3.000 3.030 2.860 2.950 338,106 -0.07(-2.32%)
Apr 09, 2021 3.020 3.170 2.980 3.020 336,300 -0.05(-1.63%)
Apr 08, 2021 3.040 3.100 2.960 3.070 131,819 +0.09(+3.02%)
Apr 07, 2021 3.090 3.110 2.900 2.980 306,827 -0.15(-4.79%)
Apr 06, 2021 2.990 3.150 2.990 3.130 294,804 +0.10(+3.30%)
Apr 05, 2021 3.150 3.150 2.970 3.030 238,782 -0.15(-4.72%)
Apr 01, 2021 3.110 3.190 3.060 3.180 146,800 +0.07(+2.25%)
Mar 31, 2021 3.020 3.170 2.950 3.110 334,557 +0.13(+4.36%)
Mar 30, 2021 2.980 3.010 2.830 2.980 270,854 -0.04(-1.32%)
Mar 29, 2021 3.070 3.260 2.920 3.020 457,710 +0.04(+1.34%)
Mar 26, 2021 3.160 3.175 2.880 2.980 374,900 -0.16(-5.10%)
Mar 25, 2021 3.120 3.210 3.020 3.140 443,414 -0.05(-1.57%)
Mar 24, 2021 3.630 3.630 3.100 3.190 490,948 -0.29(-8.33%)
Mar 23, 2021 3.790 3.820 3.460 3.480 789,937 -0.42(-10.77%)
Mar 22, 2021 4.140 4.400 3.700 3.900 7,759,443 +0.44(+12.72%)
Mar 19, 2021 3.380 3.620 3.350 3.460 438,000 +0.02(+0.58%)
Mar 18, 2021 3.550 3.590 3.320 3.440 641,200 -0.09(-2.55%)
Mar 17, 2021 3.520 3.780 3.480 3.530 649,551 -0.07(-1.94%)
Mar 16, 2021 3.840 3.930 3.470 3.600 1,766,830 -0.60(-14.29%)
Mar 15, 2021 5.300 5.390 4.000 4.200 21,960,701 +0.79(+23.17%)
Mar 12, 2021 3.170 3.450 3.170 3.410 1,364,900 +0.16(+4.92%)
Mar 11, 2021 3.200 3.350 3.160 3.250 172,003 +0.12(+3.83%)
Mar 10, 2021 3.100 3.220 2.960 3.130 108,597 +0.09(+2.96%)
Mar 09, 2021 2.870 3.090 2.810 3.040 166,681 +0.21(+7.42%)
Mar 08, 2021 2.870 3.050 2.800 2.830 178,620 -0.04(-1.39%)
Mar 05, 2021 2.830 2.900 2.500 2.870 211,100 +0.02(+0.70%)
Mar 04, 2021 3.240 3.400 2.750 2.850 442,971 -0.53(-15.68%)
Mar 03, 2021 3.285 3.450 3.164 3.380 191,799 +0.19(+5.96%)
Mar 02, 2021 3.502 3.502 3.160 3.190 183,195 -0.06(-1.85%)
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.