Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acer Therapeutics Inc (NQ: ACER )

0.9000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.27 19.27 19.27 0 +1.55(+8.75%)
Mar 28, 2018 18.52 18.69 17.72 17.72 13,290 -0.80(-4.32%)
Mar 27, 2018 19.02 19.50 18.52 18.52 20,414 -0.63(-3.29%)
Mar 26, 2018 19.21 19.44 18.00 19.15 15,440 +0.15(+0.79%)
Mar 23, 2018 19.12 19.25 18.20 19.00 8,968 -0.47(-2.41%)
Mar 22, 2018 19.84 20.65 18.00 19.47 10,470 -0.53(-2.65%)
Mar 21, 2018 20.09 20.61 19.23 20.00 15,387 -0.22(-1.09%)
Mar 20, 2018 19.29 20.49 18.62 20.22 19,007 +0.73(+3.75%)
Mar 19, 2018 19.71 19.71 18.03 19.49 18,614 -0.30(-1.52%)
Mar 16, 2018 19.41 20.68 19.28 19.79 49,443 +0.68(+3.56%)
Mar 15, 2018 18.70 19.60 18.70 19.11 49,884 +0.00(+0.00%)
Mar 14, 2018 18.53 19.60 18.53 19.11 10,688 -0.04(-0.21%)
Mar 13, 2018 18.40 19.28 18.20 19.15 29,446 +0.99(+5.45%)
Mar 12, 2018 18.83 19.27 18.01 18.16 56,093 -1.30(-6.68%)
Mar 09, 2018 18.50 19.49 18.00 19.46 46,237 +1.06(+5.76%)
Mar 08, 2018 17.61 18.56 17.61 18.40 29,263 +0.79(+4.49%)
Mar 07, 2018 18.15 17.61 17.61 7,621 -0.21(-1.18%)
Mar 06, 2018 17.51 18.10 17.51 17.82 6,453 +0.24(+1.37%)
Mar 05, 2018 18.00 18.00 17.38 17.58 9,752 -0.42(-2.33%)
Mar 02, 2018 17.37 18.65 17.10 18.00 19,315 +0.68(+3.93%)
Mar 01, 2018 17.52 17.73 17.29 17.32 1,974 -0.57(-3.19%)
Feb 28, 2018 18.10 18.23 17.50 17.89 33,589 -0.11(-0.61%)
Feb 27, 2018 18.40 19.50 17.81 18.00 25,966 -0.36(-1.96%)
Feb 26, 2018 17.64 18.36 17.64 18.36 28,778 +1.08(+6.25%)
Feb 23, 2018 17.81 18.15 17.28 17.28 23,188 -0.88(-4.83%)
Feb 22, 2018 18.99 18.99 18.03 18.16 8,272 -0.48(-2.59%)
Feb 21, 2018 18.35 18.90 18.32 18.64 2,330 +0.52(+2.87%)
Feb 20, 2018 16.89 19.32 16.85 18.12 37,894 +0.75(+4.32%)
Feb 16, 2018 17.37 17.37 17.37 0 +0.46(+2.72%)
Feb 15, 2018 16.82 17.25 16.82 16.91 8,081 -0.09(-0.53%)
Feb 14, 2018 16.92 17.19 16.17 17.00 28,925 -0.20(-1.16%)
Feb 13, 2018 17.13 18.00 17.13 17.20 3,556 -0.28(-1.60%)
Feb 12, 2018 17.60 17.97 17.32 17.48 6,685 -0.52(-2.89%)
Feb 09, 2018 17.38 18.00 17.05 18.00 4,901 +0.36(+2.04%)
Feb 08, 2018 17.83 18.52 17.36 17.64 23,728 -0.36(-2.00%)
Feb 07, 2018 18.17 18.17 17.01 18.00 17,841 -0.05(-0.28%)
Feb 06, 2018 18.82 18.82 18.03 18.05 17,715 -0.08(-0.44%)
Feb 05, 2018 18.71 18.84 18.13 18.13 12,435 -0.87(-4.58%)
Feb 02, 2018 19.11 19.11 18.01 19.00 25,887 -0.35(-1.81%)
Feb 01, 2018 19.37 19.70 19.25 19.35 21,055 -0.34(-1.73%)
Jan 31, 2018 19.22 19.69 19.15 19.69 35,991 +0.35(+1.81%)
Jan 30, 2018 19.27 19.40 19.18 19.34 24,039 +0.00(+0.00%)
Jan 29, 2018 19.45 19.50 19.11 19.34 30,582 -0.15(-0.77%)
Jan 26, 2018 18.90 19.49 18.85 19.49 38,341 +0.40(+2.10%)
Jan 25, 2018 18.85 19.20 18.52 19.09 34,522 +0.45(+2.41%)
Jan 24, 2018 18.77 18.80 18.50 18.64 31,688 -0.16(-0.85%)
Jan 23, 2018 18.58 19.00 18.07 18.80 32,908 +0.09(+0.48%)
Jan 22, 2018 18.56 18.89 18.29 18.71 30,694 -0.39(-2.04%)
Jan 19, 2018 19.07 19.25 18.77 19.10 25,731 +0.07(+0.37%)
Jan 18, 2018 19.10 19.40 18.88 19.03 21,603 +0.03(+0.16%)
Jan 17, 2018 19.02 19.73 18.73 19.00 35,484 -0.02(-0.11%)
Jan 16, 2018 19.00 19.09 18.19 19.02 27,021 +0.74(+4.05%)
Jan 12, 2018 18.28 18.28 18.28 0 -1.22(-6.26%)
Jan 11, 2018 18.80 20.75 18.80 19.50 147,454 +0.97(+5.23%)
Jan 10, 2018 17.63 19.35 16.69 18.53 121,853 +1.11(+6.37%)
Jan 09, 2018 16.32 17.79 16.32 17.42 58,493 +1.73(+11.03%)
Jan 08, 2018 16.14 16.90 15.01 15.69 40,783 -0.69(-4.20%)
Jan 05, 2018 17.00 17.00 16.09 16.38 28,860 +0.02(+0.10%)
Jan 04, 2018 15.99 16.63 15.50 16.36 40,971 +0.55(+3.48%)
Jan 03, 2018 15.03 16.63 14.76 15.81 62,450 +1.00(+6.75%)
Jan 02, 2018 13.86 15.53 13.71 14.81 16,171 +0.96(+6.93%)
Dec 29, 2017 13.85 13.85 13.85 0 +0.07(+0.51%)
Dec 28, 2017 13.97 14.21 13.56 13.78 24,188 -0.30(-2.13%)
Dec 27, 2017 14.06 14.36 13.95 14.08 20,809 +0.21(+1.55%)
Dec 26, 2017 13.72 14.43 13.30 13.87 42,383 +0.37(+2.71%)
Dec 22, 2017 13.36 13.85 13.00 13.50 51,372 +0.70(+5.47%)
Dec 21, 2017 12.67 14.89 12.67 12.80 78,621 +0.36(+2.89%)
Dec 20, 2017 12.20 12.50 11.96 12.44 155,615 +0.44(+3.67%)
Dec 19, 2017 12.17 12.17 11.84 12.00 18,678 -0.18(-1.48%)
Dec 18, 2017 12.04 12.18 11.36 12.18 20,371 +0.37(+3.13%)
Dec 15, 2017 11.99 12.00 11.81 11.81 21,816 +0.00(+0.00%)
Dec 14, 2017 12.00 12.01 11.81 11.81 21,469 -0.09(-0.76%)
Dec 13, 2017 12.00 12.00 11.84 11.90 29,978 -0.09(-0.75%)
Dec 12, 2017 12.73 12.99 11.90 11.99 222,550 -2.16(-15.27%)
Dec 11, 2017 14.57 14.79 13.91 14.15 6,016 -0.42(-2.88%)
Dec 08, 2017 14.04 14.76 13.04 14.57 5,721 +0.55(+3.92%)
Dec 07, 2017 14.90 14.90 13.95 14.02 6,282 -0.89(-5.97%)
Dec 06, 2017 14.80 15.14 14.80 14.91 4,413 +0.10(+0.68%)
Dec 05, 2017 15.83 16.00 15.11 14.81 7,487 -1.34(-8.30%)
Dec 04, 2017 16.69 16.69 16.15 16.15 1,770 -0.64(-3.82%)
Dec 01, 2017 16.45 16.79 16.45 16.79 3,682 +0.16(+0.94%)
Nov 30, 2017 16.57 16.76 16.50 16.64 2,257 -0.05(-0.33%)
Nov 29, 2017 16.94 17.27 16.69 16.69 8,138 -0.37(-2.17%)
Nov 28, 2017 16.85 17.23 16.76 17.06 4,285 -0.53(-2.99%)
Nov 27, 2017 17.62 17.80 17.57 17.59 5,177 -0.07(-0.40%)
Nov 24, 2017 17.70 17.80 17.30 17.66 4,970 +0.23(+1.30%)
Nov 22, 2017 16.50 17.61 16.50 17.43 8,416 -0.21(-1.20%)
Nov 21, 2017 17.40 17.75 17.36 17.64 10,344 +0.19(+1.09%)
Nov 20, 2017 17.38 17.74 17.30 17.45 2,362 -0.30(-1.69%)
Nov 17, 2017 17.20 18.29 17.00 17.75 12,140 +0.46(+2.66%)
Nov 16, 2017 17.22 17.50 16.50 17.29 4,015 -0.11(-0.63%)
Nov 15, 2017 17.54 17.70 17.00 17.40 4,615 -0.29(-1.64%)
Nov 14, 2017 18.03 18.70 17.50 17.69 7,353 -0.20(-1.10%)
Nov 13, 2017 18.22 18.22 17.64 17.89 6,606 +0.38(+2.16%)
Nov 10, 2017 17.49 18.37 17.31 17.51 4,485 +0.06(+0.34%)
Nov 09, 2017 17.46 17.70 17.01 17.45 3,717 -0.20(-1.12%)
Nov 08, 2017 17.45 17.87 16.50 17.65 9,204 -0.22(-1.25%)
Nov 07, 2017 17.90 18.69 17.87 17.87 9,855 -0.03(-0.17%)
Nov 06, 2017 17.81 17.90 17.54 17.90 13,323 -0.08(-0.44%)
Nov 03, 2017 17.61 18.12 17.25 17.98 11,138 +0.13(+0.73%)
Nov 02, 2017 17.95 17.95 16.63 17.85 4,511 +0.10(+0.56%)
Nov 01, 2017 17.30 17.93 17.25 17.75 9,543 +0.49(+2.84%)
Oct 31, 2017 17.54 17.54 17.25 17.26 3,873 -0.21(-1.20%)
Oct 30, 2017 17.73 17.73 17.47 17.47 3,635 +0.02(+0.11%)
Oct 27, 2017 17.64 17.85 17.21 17.45 7,296 -0.06(-0.34%)
Oct 26, 2017 17.91 17.91 17.50 17.51 2,042 -0.39(-2.21%)
Oct 25, 2017 17.90 18.25 17.60 17.91 13,361 -0.36(-1.95%)
Oct 24, 2017 18.27 18.42 18.21 18.26 4,953 -0.31(-1.66%)
Oct 23, 2017 17.88 18.57 17.36 18.57 29,209 +0.76(+4.24%)
Oct 20, 2017 17.87 17.87 17.53 17.81 12,365 +0.00(+0.02%)
Oct 19, 2017 17.85 18.01 17.60 17.81 3,762 -0.10(-0.55%)
Oct 18, 2017 18.50 18.55 16.82 17.91 14,279 -1.09(-5.72%)
Oct 17, 2017 19.00 19.00 18.50 19.00 8,970 -0.35(-1.82%)
Oct 16, 2017 19.10 19.35 18.26 19.35 30,300 +0.25(+1.31%)
Oct 13, 2017 19.08 19.10 18.04 19.10 26,078 +0.40(+2.14%)
Oct 12, 2017 18.16 19.50 17.92 18.70 32,971 +0.95(+5.35%)
Oct 11, 2017 17.46 18.00 16.77 17.75 22,642 -0.25(-1.39%)
Oct 10, 2017 17.80 18.20 16.65 18.00 23,783 +0.35(+1.98%)
Oct 09, 2017 16.99 17.65 16.17 17.65 31,774 +0.20(+1.15%)
Oct 06, 2017 15.00 18.20 14.60 17.45 101,299 +2.30(+15.18%)
Oct 05, 2017 14.80 15.25 14.80 15.15 16,035 -0.18(-1.17%)
Oct 04, 2017 14.90 15.91 14.90 15.33 27,046 +0.43(+2.89%)
Oct 03, 2017 15.20 15.39 14.01 14.90 43,578 -1.14(-7.11%)
Oct 02, 2017 18.70 18.88 15.12 16.04 94,716 -2.63(-14.09%)
Sep 29, 2017 15.00 22.63 15.00 18.67 147,565 +3.97(+27.01%)
Sep 28, 2017 13.00 14.89 13.00 14.70 77,891 +1.71(+13.16%)
Sep 27, 2017 11.95 13.00 11.95 12.99 61,692 +1.07(+8.98%)
Sep 26, 2017 11.10 12.45 11.01 11.92 64,891 +0.92(+8.36%)
Sep 25, 2017 10.21 11.20 10.12 11.00 38,300 +1.08(+10.89%)
Sep 22, 2017 10.00 10.47 9.490 9.920 13,805 +0.11(+1.12%)
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.