U.S. markets close in 3 minutes

Acer Therapeutics Inc. (ACER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1900-0.1600 (-4.78%)
As of 3:56PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20213.30003.32003.10003.19003.1900120,908
Feb 24, 20213.19003.41003.14003.35003.3500133,000
Feb 23, 20213.21003.39002.90003.16003.1600339,200
Feb 22, 20213.55003.57003.29003.32003.3200160,500
Feb 19, 20213.53003.66003.48003.58003.5800104,100
Feb 18, 20213.74003.79003.46003.50003.5000220,000
Feb 17, 20213.77003.77003.58003.74003.7400197,600
Feb 16, 20213.88003.97003.67003.81003.8100435,800
Feb 12, 20214.00004.05003.75003.84003.8400358,700
Feb 11, 20214.15004.59003.90003.99003.99001,169,100
Feb 10, 20214.00004.15003.82004.09004.0900428,000
Feb 09, 20214.01004.08003.70003.87003.8700410,000
Feb 08, 20214.05004.37003.91003.99003.9900958,700
Feb 05, 20214.06004.10003.89003.99003.9900223,400
Feb 04, 20213.96004.08003.86004.06004.0600253,100
Feb 03, 20213.70004.30003.69003.89003.8900446,000
Feb 02, 20213.64003.74003.46003.73003.7300330,700
Feb 01, 20213.71003.72003.45003.64003.6400472,700
Jan 29, 20213.85003.91003.61003.65003.6500359,000
Jan 28, 20213.64003.87003.57003.79003.7900430,200
Jan 27, 20213.78003.97003.60003.68003.6800492,600
Jan 26, 20214.43004.43003.91003.95003.9500974,400
Jan 25, 20214.78004.78004.05004.39004.39002,667,100
Jan 22, 20213.59003.81003.39003.67003.6700591,300
Jan 21, 20213.93003.98003.61003.72003.7200678,200
Jan 20, 20214.23004.30003.61003.86003.86001,400,500
Jan 19, 20213.76004.62003.33004.33004.33004,989,400
Jan 15, 20213.01004.44002.73003.85003.850019,880,400
Jan 14, 20212.85002.96002.70002.86002.8600720,300
Jan 13, 20212.63003.50002.55002.88002.88005,231,200
Jan 12, 20212.49002.74002.44002.58002.58001,763,100
Jan 11, 20212.48002.50002.40002.47002.4700180,700
Jan 08, 20212.51002.52002.44002.49002.4900196,500
Jan 07, 20212.50002.55002.47002.53002.5300123,100
Jan 06, 20212.57002.64002.45002.48002.4800166,900
Jan 05, 20212.54002.65002.49002.56002.5600183,800
Jan 04, 20212.64002.65002.47002.54002.5400126,200
Dec 31, 20202.66002.70002.57002.62002.620093,400
Dec 30, 20202.50002.72002.48002.67002.6700180,100
Dec 29, 20202.57002.58002.46002.48002.4800158,900
Dec 28, 20202.61002.64002.55002.56002.5600129,600
Dec 24, 20202.59002.66002.56002.65002.650091,200
Dec 23, 20202.58002.70002.55002.62002.6200158,400
Dec 22, 20202.66002.68002.51002.58002.5800224,100
Dec 21, 20202.71002.73002.51002.65002.6500470,600
Dec 18, 20202.61002.94002.58002.69002.69001,641,400
Dec 17, 20202.44002.65002.42002.45002.4500299,400
Dec 16, 20202.48002.52002.41002.44002.4400108,600
Dec 15, 20202.44002.47002.30002.44002.4400125,300
Dec 14, 20202.44002.55002.35002.37002.3700136,400
Dec 11, 20202.45002.52002.37002.41002.410059,500
Dec 10, 20202.33002.45002.33002.43002.430071,000
Dec 09, 20202.56002.59002.32002.34002.3400113,200
Dec 08, 20202.59002.63002.45002.49002.490099,400
Dec 07, 20202.58002.60002.55002.55002.550065,900
Dec 04, 20202.62002.66002.56002.59002.590052,000
Dec 03, 20202.69002.72002.60002.62002.6200104,700
Dec 02, 20202.70002.74002.60002.68002.6800146,800
Dec 01, 20202.70002.90002.56002.70002.7000316,500
Nov 30, 20202.60002.69002.56002.69002.690080,500
Nov 27, 20202.63002.65002.52002.60002.600075,700
Nov 25, 20202.66002.70002.55002.60002.600075,800
Nov 24, 20202.69002.73002.62002.65002.6500144,500
Nov 23, 20202.73002.77002.69002.72002.720067,000
Nov 20, 20202.75002.82002.70002.73002.730038,600
Nov 19, 20202.79002.84002.72002.82002.820045,800
Nov 18, 20202.85002.85002.73002.75002.750045,000
Nov 17, 20202.85002.91002.76002.81002.810046,900
Nov 16, 20202.89002.93002.73002.84002.840097,500
Nov 13, 20202.68002.94002.58002.80002.800098,900
Nov 12, 20202.65002.75002.60002.66002.660044,700
Nov 11, 20202.66002.66002.55002.64002.640034,200
Nov 10, 20202.66002.74002.55002.69002.690042,300
Nov 09, 20202.75002.80002.62002.66002.660089,600
Nov 06, 20202.70002.70002.56002.64002.640057,800
Nov 05, 20202.83002.84002.70002.75002.750025,400
Nov 04, 20202.75002.85002.71002.79002.790091,200
Nov 03, 20202.54002.74002.54002.74002.740066,100
Nov 02, 20202.46002.65002.37002.64002.640045,100
Oct 30, 20202.61002.61002.44002.44002.440055,500
Oct 29, 20202.52002.65002.47002.64002.640024,300
Oct 28, 20202.60002.62002.45002.53002.5300105,700
Oct 27, 20202.69002.75002.62002.64002.640037,000
Oct 26, 20202.70002.81002.70002.72002.720074,500
Oct 23, 20202.75002.89002.72002.78002.780038,500
Oct 22, 20202.75002.79002.66002.75002.750062,800
Oct 21, 20202.85002.88002.75002.77002.770032,600
Oct 20, 20202.95002.95002.76002.80002.800069,800
Oct 19, 20202.90002.98002.87002.96002.960029,800
Oct 16, 20202.89002.94002.83002.90002.900037,900
Oct 15, 20202.81002.94002.75002.86002.860033,600
Oct 14, 20202.91002.92002.80002.83002.830057,800
Oct 13, 20202.87002.92002.83002.91002.910052,700
Oct 12, 20202.96003.00002.81002.87002.8700104,400
Oct 09, 20203.02003.04002.89002.96002.960094,000
Oct 08, 20203.06003.06002.95002.96002.960059,200
Oct 07, 20202.94003.04002.94002.98002.9800113,300
Oct 06, 20202.91003.06002.91002.92002.9200174,100
Oct 05, 20202.88003.05002.87002.91002.9100150,900
Oct 02, 20202.88002.99002.72002.82002.8200126,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...