ACER - Acer Therapeutics Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20193.23003.35003.13003.27003.270079,000
Sep 12, 20193.45003.45002.95003.16003.1600111,100
Sep 11, 20193.30003.49003.25003.41003.4100155,500
Sep 10, 20192.93003.32002.86003.23003.2300250,800
Sep 09, 20192.82002.93002.77002.91002.910061,400
Sep 06, 20192.89002.96002.73002.81002.8100143,200
Sep 05, 20192.61002.90002.61002.88002.8800120,600
Sep 04, 20192.55002.65002.51002.60002.6000147,700
Sep 03, 20192.66002.77002.51002.56002.5600134,000
Aug 30, 20192.66002.71002.50002.70002.7000204,300
Aug 29, 20192.61002.70002.50002.65002.650073,000
Aug 28, 20192.41002.65002.27002.58002.580096,800
Aug 27, 20192.53002.54002.35002.41002.4100176,200
Aug 26, 20192.30002.63002.27002.50002.5000133,600
Aug 23, 20192.29002.38002.20002.26002.2600110,700
Aug 22, 20192.26002.39002.20002.30002.300047,000
Aug 21, 20192.31002.34002.21002.26002.260083,100
Aug 20, 20192.18002.33002.10002.29002.290078,400
Aug 19, 20192.13002.34002.01002.18002.1800183,100
Aug 16, 20191.99002.19001.87002.09002.0900481,900
Aug 15, 20192.15002.15001.93001.95001.9500130,300
Aug 14, 20192.08002.39002.08002.17002.1700124,600
Aug 13, 20192.30002.50002.22002.45002.450069,700
Aug 12, 20192.35002.40002.20002.31002.310095,900
Aug 09, 20192.59002.66002.34002.38002.3800139,600
Aug 08, 20192.63002.70002.55002.59002.5900134,500
Aug 07, 20192.55002.65002.45002.60002.600078,500
Aug 06, 20192.55002.61002.45002.61002.6100112,200
Aug 05, 20192.68002.68002.50002.55002.5500156,900
Aug 02, 20192.72002.76002.65002.73002.730088,500
Aug 01, 20193.03003.03002.66002.72002.7200219,100
Jul 31, 20192.89003.15002.79002.99002.9900358,000
Jul 30, 20192.74002.96002.58002.87002.8700237,000
Jul 29, 20192.78002.90002.57002.70002.7000199,400
Jul 26, 20192.84002.89002.76002.85002.850090,700
Jul 25, 20192.95003.05002.78002.81002.8100145,300
Jul 24, 20193.02003.08002.84002.92002.9200176,200
Jul 23, 20192.91003.06002.79003.02003.0200228,400
Jul 22, 20193.04003.36002.90002.92002.9200195,600
Jul 19, 20193.06003.10002.95003.09003.0900104,400
Jul 18, 20192.75003.16002.73003.06003.0600325,200
Jul 17, 20193.00003.10002.88002.89002.8900258,100
Jul 16, 20193.32003.34002.97002.99002.9900451,200
Jul 15, 20193.43003.48003.19003.30003.3000195,500
Jul 12, 20193.44003.47003.34003.40003.4000155,900
Jul 11, 20193.42003.55003.38003.44003.4400293,500
Jul 10, 20193.62003.69003.35003.44003.4400282,900
Jul 09, 20193.48003.70003.41003.61003.6100188,200
Jul 08, 20193.45003.63003.28003.52003.5200396,300
Jul 05, 20193.69003.76003.40003.41003.4100421,900
Jul 03, 20193.74003.80003.65003.69003.6900244,300
Jul 02, 20193.99003.99003.67003.76003.7600431,500
Jul 01, 20193.90004.10003.80003.93003.9300854,000
Jun 28, 20193.45003.93003.27003.90003.90001,717,600
Jun 27, 20193.79003.79003.28003.45003.45001,479,500
Jun 26, 20194.06004.10003.61003.85003.85001,646,000
Jun 25, 20195.34005.34003.83004.12004.12005,491,000
Jun 24, 201919.210020.410018.350019.280019.2800249,000
Jun 21, 201917.660018.670017.340018.340018.3400135,800
Jun 20, 201916.990017.770016.990017.510017.5100140,800
Jun 19, 201917.450017.480016.540016.800016.800079,800
Jun 18, 201917.240018.000017.130017.430017.4300158,800
Jun 17, 201916.600017.320016.600016.990016.9900135,900
Jun 14, 201916.420016.760016.010016.480016.4800105,300
Jun 13, 201915.800016.880015.470016.380016.3800110,400
Jun 12, 201915.790016.140015.310015.540015.5400148,700
Jun 11, 201916.270016.390015.220015.500015.5000115,700
Jun 10, 201916.570017.390015.550016.240016.2400156,400
Jun 07, 201917.010017.570016.210016.400016.400093,200
Jun 06, 201918.820018.820016.840016.990016.990072,000
Jun 05, 201920.380020.390018.600018.850018.8500114,300
Jun 04, 201918.620019.970018.620019.860019.860069,600
Jun 03, 201917.910018.690017.600018.690018.690076,300
May 31, 201917.390018.370017.180017.890017.890086,000
May 30, 201918.080018.360017.100017.470017.470080,200
May 29, 201918.230018.230017.520018.200018.200037,800
May 28, 201918.600018.690018.180018.340018.340031,900
May 24, 201919.300019.300018.200018.750018.7500101,100
May 23, 201919.760019.800018.290019.110019.110061,400
May 22, 201919.360019.690018.670019.500019.500035,200
May 21, 201919.490020.780019.360019.710019.710054,500
May 20, 201919.300019.500018.840019.390019.390040,700
May 17, 201921.250021.470017.520019.120019.1200129,400
May 16, 201922.570022.700021.220021.240021.240052,200
May 15, 201920.040022.860020.030022.510022.5100103,400
May 14, 201919.550020.010019.180020.010020.010090,200
May 13, 201919.380019.580018.980019.480019.480030,700
May 10, 201919.530019.980019.400019.580019.580052,700
May 09, 201919.110019.820018.750019.580019.5800141,600
May 08, 201919.610019.620019.210019.350019.350051,200
May 07, 201919.410019.900019.410019.600019.600059,600
May 06, 201919.400019.870019.200019.610019.610029,300
May 03, 201919.420019.770019.260019.740019.740023,200
May 02, 201918.900019.590018.770019.230019.230031,400
May 01, 201919.640019.640018.810019.100019.100022,100
Apr 30, 201919.950019.970018.610019.570019.570044,700
Apr 29, 201920.760020.920019.940019.960019.9600101,100
Apr 26, 201920.440020.850020.310020.760020.760054,900
Apr 25, 201920.050020.630019.780020.610020.6100101,300
Apr 24, 201919.900020.330019.290019.910019.9100103,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...