Acer Therapeutics Inc (NQ: ACER )

2.590 USD -0.030 (-1.15%)
Official Closing Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 2.620 2.660 2.560 2.590 52,007 -0.03(-1.15%)
Dec 03, 2020 2.690 2.715 2.600 2.620 104,670 -0.06(-2.24%)
Dec 02, 2020 2.700 2.740 2.600 2.680 146,781 -0.02(-0.74%)
Dec 01, 2020 2.700 2.900 2.560 2.700 316,483 +0.01(+0.37%)
Nov 30, 2020 2.600 2.690 2.563 2.690 80,514 +0.09(+3.46%)
Nov 27, 2020 2.630 2.650 2.520 2.600 75,600 +0.00(+0.00%)
Nov 25, 2020 2.660 2.696 2.550 2.600 75,700 -0.05(-1.89%)
Nov 24, 2020 2.690 2.732 2.618 2.650 144,487 -0.07(-2.57%)
Nov 23, 2020 2.730 2.769 2.690 2.720 67,048 -0.01(-0.37%)
Nov 20, 2020 2.750 2.820 2.700 2.730 38,600 -0.09(-3.19%)
Nov 19, 2020 2.790 2.840 2.720 2.820 45,800 +0.07(+2.55%)
Nov 18, 2020 2.850 2.850 2.730 2.750 45,034 -0.06(-2.14%)
Nov 17, 2020 2.850 2.910 2.760 2.810 46,902 -0.03(-1.06%)
Nov 16, 2020 2.890 2.925 2.730 2.840 97,537 +0.04(+1.43%)
Nov 13, 2020 2.680 2.940 2.580 2.800 98,900 +0.14(+5.26%)
Nov 12, 2020 2.650 2.750 2.600 2.660 44,708 +0.02(+0.76%)
Nov 11, 2020 2.660 2.660 2.550 2.640 34,197 -0.05(-1.86%)
Nov 10, 2020 2.660 2.740 2.550 2.690 42,299 +0.03(+1.13%)
Nov 09, 2020 2.750 2.797 2.620 2.660 89,550 +0.02(+0.76%)
Nov 06, 2020 2.700 2.700 2.560 2.640 57,800 -0.11(-4.00%)
Nov 05, 2020 2.830 2.840 2.700 2.750 25,376 -0.04(-1.43%)
Nov 04, 2020 2.750 2.850 2.710 2.790 91,157 +0.05(+1.82%)
Nov 03, 2020 2.540 2.740 2.540 2.740 66,088 +0.10(+3.79%)
Nov 02, 2020 2.460 2.650 2.370 2.640 45,138 +0.20(+8.20%)
Oct 30, 2020 2.610 2.610 2.440 2.440 55,500 -0.20(-7.58%)
Oct 29, 2020 2.520 2.650 2.470 2.640 24,317 +0.11(+4.35%)
Oct 28, 2020 2.600 2.620 2.450 2.530 105,709 -0.11(-4.17%)
Oct 27, 2020 2.690 2.750 2.620 2.640 36,971 -0.08(-2.94%)
Oct 26, 2020 2.700 2.810 2.700 2.720 74,485 -0.06(-2.16%)
Oct 23, 2020 2.750 2.890 2.720 2.780 38,400 +0.03(+1.09%)
Oct 22, 2020 2.750 2.790 2.660 2.750 62,963 -0.02(-0.72%)
Oct 21, 2020 2.850 2.880 2.750 2.770 32,745 -0.03(-1.07%)
Oct 20, 2020 2.950 2.950 2.760 2.800 71,626 -0.16(-5.41%)
Oct 19, 2020 2.900 2.980 2.870 2.960 29,783 +0.06(+2.07%)
Oct 16, 2020 2.890 2.940 2.830 2.900 37,900 +0.04(+1.40%)
Oct 15, 2020 2.810 2.940 2.750 2.860 33,637 +0.03(+1.06%)
Oct 14, 2020 2.910 2.920 2.800 2.830 57,828 -0.08(-2.75%)
Oct 13, 2020 2.870 2.920 2.830 2.910 52,660 +0.04(+1.39%)
Oct 12, 2020 2.960 3.000 2.810 2.870 104,362 -0.09(-3.04%)
Oct 09, 2020 3.020 3.040 2.890 2.960 93,900 +0.00(+0.00%)
Oct 08, 2020 3.060 3.060 2.950 2.960 59,233 -0.02(-0.67%)
Oct 07, 2020 2.940 3.040 2.940 2.980 113,312 +0.06(+2.05%)
Oct 06, 2020 2.910 3.060 2.910 2.920 174,088 +0.01(+0.34%)
Oct 05, 2020 2.880 3.050 2.870 2.910 150,915 +0.09(+3.19%)
Oct 02, 2020 2.880 2.986 2.720 2.820 126,000 -0.17(-5.69%)
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.