Acer Therapeutics Inc (NQ: ACER )

2.430 USD +0.070 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 2.350 2.440 2.350 2.430 106,440 +0.07(+2.97%)
Jul 27, 2021 2.370 2.434 2.300 2.360 139,748 +0.05(+2.16%)
Jul 26, 2021 2.480 2.480 2.290 2.310 251,771 -0.19(-7.60%)
Jul 23, 2021 2.450 2.650 2.390 2.500 438,170 +0.08(+3.31%)
Jul 22, 2021 2.430 2.500 2.390 2.420 32,019 -0.01(-0.41%)
Jul 21, 2021 2.320 2.490 2.320 2.430 86,601 +0.11(+4.74%)
Jul 20, 2021 2.290 2.370 2.280 2.320 87,236 +0.02(+0.87%)
Jul 19, 2021 2.400 2.480 2.280 2.300 110,002 -0.10(-4.17%)
Jul 16, 2021 2.440 2.455 2.400 2.400 41,361 -0.04(-1.64%)
Jul 15, 2021 2.440 2.490 2.400 2.440 36,632 -0.01(-0.41%)
Jul 14, 2021 2.570 2.570 2.420 2.450 92,736 -0.08(-3.16%)
Jul 13, 2021 2.570 2.615 2.510 2.530 61,260 -0.04(-1.56%)
Jul 12, 2021 2.660 2.730 2.540 2.570 78,321 -0.05(-1.91%)
Jul 09, 2021 2.560 2.650 2.550 2.620 30,863 +0.08(+3.15%)
Jul 08, 2021 2.620 2.630 2.510 2.540 112,160 -0.13(-4.87%)
Jul 07, 2021 2.850 2.850 2.640 2.670 49,800 -0.16(-5.65%)
Jul 06, 2021 2.890 2.892 2.780 2.830 65,057 -0.03(-1.05%)
Jul 02, 2021 2.900 2.929 2.811 2.860 33,454 +0.00(+0.00%)
Jul 01, 2021 2.880 2.910 2.855 2.860 31,504 +0.00(+0.00%)
Jun 30, 2021 2.900 2.940 2.820 2.860 127,187 -0.06(-2.05%)
Jun 29, 2021 2.950 2.979 2.900 2.920 49,274 -0.08(-2.67%)
Jun 28, 2021 2.980 3.070 2.920 3.000 28,386 +0.02(+0.67%)
Jun 25, 2021 2.950 2.980 2.940 2.980 79,906 +0.04(+1.36%)
Jun 24, 2021 2.980 3.000 2.860 2.940 82,992 -0.01(-0.34%)
Jun 23, 2021 2.790 2.950 2.790 2.950 60,626 +0.14(+4.98%)
Jun 22, 2021 2.760 2.880 2.760 2.810 47,372 +0.02(+0.72%)
Jun 21, 2021 2.890 2.890 2.760 2.790 65,780 -0.09(-3.12%)
Jun 18, 2021 2.900 2.908 2.830 2.880 89,752 -0.04(-1.37%)
Jun 17, 2021 2.970 3.040 2.900 2.920 40,741 -0.05(-1.68%)
Jun 16, 2021 2.880 2.970 2.880 2.970 72,246 +0.07(+2.41%)
Jun 15, 2021 3.020 3.075 2.890 2.900 96,179 -0.15(-4.92%)
Jun 14, 2021 3.100 3.132 3.050 3.050 73,444 -0.05(-1.61%)
Jun 11, 2021 3.040 3.140 3.007 3.100 89,526 +0.05(+1.64%)
Jun 10, 2021 3.050 3.130 2.960 3.050 110,953 -0.01(-0.33%)
Jun 09, 2021 2.960 3.100 2.940 3.060 192,311 +0.02(+0.66%)
Jun 08, 2021 3.030 3.050 2.940 3.040 92,041 +0.07(+2.36%)
Jun 07, 2021 2.950 3.050 2.950 2.970 97,199 -0.03(-1.00%)
Jun 04, 2021 2.890 3.020 2.890 3.000 102,550 +0.07(+2.39%)
Jun 03, 2021 2.880 2.950 2.820 2.930 65,164 -0.01(-0.34%)
Jun 02, 2021 2.990 2.990 2.855 2.940 122,241 -0.02(-0.68%)
Jun 01, 2021 3.000 3.000 2.860 2.960 50,990 +0.03(+1.02%)
May 28, 2021 2.960 3.015 2.820 2.930 142,158 -0.03(-1.01%)
May 27, 2021 2.860 2.980 2.780 2.960 87,067 +0.14(+4.96%)
May 26, 2021 2.730 2.910 2.730 2.820 140,363 +0.09(+3.30%)
May 25, 2021 2.890 2.940 2.720 2.730 74,940 -0.13(-4.55%)
May 24, 2021 2.900 2.980 2.860 2.860 51,642 -0.03(-1.04%)
May 21, 2021 2.900 2.970 2.850 2.890 93,314 +0.00(+0.00%)
May 20, 2021 2.800 2.910 2.780 2.890 60,136 +0.09(+3.21%)
May 19, 2021 2.700 2.831 2.700 2.800 52,581 +0.08(+2.94%)
May 18, 2021 2.730 2.860 2.680 2.720 144,222 +0.04(+1.49%)
May 17, 2021 2.650 2.750 2.590 2.680 66,756 +0.05(+1.90%)
May 14, 2021 2.590 2.660 2.520 2.630 58,604 +0.11(+4.37%)
May 13, 2021 2.640 2.670 2.510 2.520 98,483 -0.08(-3.08%)
May 12, 2021 2.660 2.700 2.600 2.600 53,143 -0.10(-3.70%)
May 11, 2021 2.560 2.700 2.560 2.700 60,365 +0.12(+4.65%)
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%)
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.