ACER

Acer Therapeutics Historical Data

ACER Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.47 -0.01 -0.67% 1.50 1.56 1.44 319,403
Aug 11 2022 1.4799 -0.04 -2.64% 1.525 1.55 1.451 55,579
Aug 10 2022 1.52 0.00 0.0% 1.55 1.55 1.50 16,097
Aug 09 2022 1.52 -0.02 -1.3% 1.60 1.60 1.50 93,151
Aug 08 2022 1.54 0.10 6.94% 1.45 1.55 1.45 109,070
Aug 05 2022 1.44 0.01 0.7% 1.45 1.54 1.36 186,486
Aug 04 2022 1.43 0.09 6.72% 1.35 1.43 1.29 148,181
Aug 03 2022 1.34 -0.02 -1.47% 1.35 1.4799 1.34 167,384
Aug 02 2022 1.36 0.05 3.82% 1.31 1.40 1.3001 57,424
Aug 01 2022 1.31 -0.09 -6.11% 1.41 1.41 1.30 66,788
Jul 29 2022 1.3953 -0.02 -1.74% 1.37 1.439 1.34 71,002
Jul 28 2022 1.42 -0.01 -0.7% 1.44 1.51 1.34 122,530
Jul 27 2022 1.43 -0.05 -3.38% 1.42 1.4799 1.39 27,364
Jul 26 2022 1.48 0.03 2.07% 1.49 1.49 1.40 28,343
Jul 25 2022 1.45 -0.02 -1.36% 1.55 1.55 1.41 33,770
Jul 22 2022 1.47 -0.10 -6.37% 1.59 1.59 1.45 54,728
Jul 21 2022 1.57 -0.03 -1.88% 1.57 1.63 1.509 62,499
Jul 20 2022 1.60 0.01 0.63% 1.59 1.63 1.55 29,861
Jul 19 2022 1.59 -0.01 -0.63% 1.60 1.64 1.53 82,038
Jul 18 2022 1.60 0.07 4.3% 1.60 1.6299 1.55 110,834
Jul 15 2022 1.5341 0.09 6.53% 1.42 1.5393 1.42 56,239
Jul 14 2022 1.44 -0.02 -1.37% 1.46 1.46 1.41 30,941
Jul 13 2022 1.46 0.06 4.29% 1.36 1.46 1.35 57,250
Jul 12 2022 1.40 -0.05 -3.45% 1.44 1.44 1.36 60,491
Jul 11 2022 1.45 -0.07 -4.61% 1.52 1.53 1.42 78,740
Jul 08 2022 1.52 0.12 8.57% 1.50 1.72 1.50 301,152
Jul 07 2022 1.40 0.04 2.94% 1.302 1.42 1.30 72,275
Jul 06 2022 1.36 0.01 0.74% 1.35 1.37 1.3431 54,298
Jul 05 2022 1.35 0.07 5.47% 1.30 1.38 1.26 58,110
Jul 04 2022 1.28 0.00 +0.00% 1.26 1.28 1.2034 0
Jul 01 2022 1.28 0.02 1.59% 1.26 1.28 1.2034 15,389
Jun 30 2022 1.26 -0.03 -2.33% 1.30 1.30 1.21 83,766
Jun 29 2022 1.29 -0.07 -5.15% 1.29 1.32 1.21 85,114
Jun 28 2022 1.36 -0.07 -4.9% 1.43 1.4502 1.2501 208,356
Jun 27 2022 1.43 0.21 17.21% 1.24 1.61 1.24 878,889
Jun 24 2022 1.22 0.03 2.52% 1.20 1.28 1.20 171,036
Jun 23 2022 1.19 -0.12 -9.16% 1.42 1.42 1.1634 318,006
Jun 22 2022 1.31 -0.08 -5.76% 1.41 1.41 1.31 132,428
Jun 21 2022 1.39 -0.37 -21.02% 1.66 1.69 1.37 655,978
Jun 20 2022 1.76 0.00 +0.00% 1.79 1.85 1.75 0
Jun 17 2022 1.76 -0.02 -1.12% 1.79 1.85 1.75 61,147
Jun 16 2022 1.78 -0.03 -1.66% 1.81 1.85 1.77 68,546
Jun 15 2022 1.81 0.03 1.69% 1.83 1.86 1.7619 28,146
Jun 14 2022 1.78 -0.06 -3.26% 1.80 1.85 1.7511 82,074
Jun 13 2022 1.84 -0.06 -3.16% 1.90 1.90 1.81 69,899
Jun 10 2022 1.90 -0.27 -12.44% 2.15 2.191 1.90 148,516
Jun 09 2022 2.17 -0.08 -3.56% 2.22 2.26 2.17 29,486
Jun 08 2022 2.25 0.06 2.74% 2.18 2.4295 2.14 99,832
Jun 07 2022 2.19 -0.09 -3.95% 2.20 2.27 2.1393 142,268
Jun 06 2022 2.28 -0.41 -15.24% 2.56 2.56 2.19 436,988
Jun 03 2022 2.69 0.07 2.67% 2.65 2.8302 2.58 392,336
Jun 02 2022 2.62 0.18 7.38% 2.44 2.64 2.44 256,539
Jun 01 2022 2.44 0.05 2.09% 2.40 2.46 2.34 270,831
May 31 2022 2.39 0.11 4.82% 2.32 2.49 2.32 225,895
May 30 2022 2.28 0.00 0.0% 2.28 2.28 2.28 0
May 27 2022 2.28 0.10 4.59% 2.20 2.30 2.17 108,169
May 26 2022 2.18 -0.01 -0.46% 2.17 2.22 2.08 195,424
May 25 2022 2.19 -0.01 -0.45% 2.20 2.21 2.135 55,026
May 24 2022 2.20 -0.06 -2.65% 2.20 2.25 2.152 72,055
May 23 2022 2.26 0.07 3.2% 2.29 2.30 2.15 54,377
May 20 2022 2.19 0.06 2.82% 2.13 2.21 2.06 60,303
May 19 2022 2.13 0.04 2.16% 2.04 2.17 2.02 34,736
May 18 2022 2.085 -0.01 -0.24% 1.99 2.10 1.99 53,111
May 17 2022 2.09 0.03 1.46% 1.84 2.225 1.82 114,021
May 16 2022 2.06 0.12 6.19% 1.94 2.08 1.86 71,710


Your Recent History
NASDAQ
ACER
Acer Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now