ACER

Acer Therapeutics Historical Data

ACER Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 2.88 -0.04 -1.37% 2.90 2.9075 2.83 89,752
Jun 17 2021 2.92 -0.05 -1.68% 2.97 3.04 2.90 40,741
Jun 16 2021 2.97 0.07 2.41% 2.88 2.97 2.88 72,246
Jun 15 2021 2.90 -0.15 -4.92% 3.02 3.075 2.89 96,179
Jun 14 2021 3.05 -0.05 -1.61% 3.10 3.132 3.05 73,444
Jun 11 2021 3.10 0.05 1.64% 3.04 3.14 3.007 89,224
Jun 10 2021 3.05 -0.01 -0.33% 3.05 3.13 2.96 110,953
Jun 09 2021 3.06 0.02 0.66% 2.96 3.10 2.94 192,310
Jun 08 2021 3.04 0.07 2.36% 3.05 3.05 2.94 91,941
Jun 07 2021 2.97 -0.03 -1.0% 2.95 3.05 2.95 97,099
Jun 04 2021 3.00 0.07 2.39% 2.89 3.02 2.89 102,493
Jun 03 2021 2.93 -0.01 -0.34% 2.88 2.95 2.82 65,164
Jun 02 2021 2.94 -0.02 -0.68% 2.99 2.99 2.855 122,241
Jun 01 2021 2.96 0.03 1.02% 3.00 3.00 2.86 50,990
May 31 2021 2.93 0.00 +0.00% 2.96 3.0152 2.82 0
May 28 2021 2.93 -0.03 -1.01% 2.96 3.0152 2.82 141,629
May 27 2021 2.96 0.14 4.96% 2.86 2.98 2.78 87,064
May 26 2021 2.82 0.09 3.3% 2.73 2.91 2.73 140,363
May 25 2021 2.73 -0.13 -4.55% 2.89 2.94 2.72 73,294
May 24 2021 2.86 -0.03 -1.04% 2.90 2.98 2.86 51,642
May 21 2021 2.89 0.00 0.0% 2.90 2.97 2.85 93,314
May 20 2021 2.89 0.09 3.21% 2.80 2.91 2.78 60,136
May 19 2021 2.80 0.08 2.94% 2.70 2.8306 2.70 52,360
May 18 2021 2.72 0.04 1.49% 2.73 2.86 2.68 144,117
May 17 2021 2.68 0.05 1.9% 2.65 2.75 2.59 66,756
May 14 2021 2.63 0.11 4.37% 2.59 2.66 2.52 58,278
May 13 2021 2.52 -0.08 -3.08% 2.64 2.67 2.51 97,248
May 12 2021 2.60 -0.10 -3.7% 2.66 2.70 2.60 53,123
May 11 2021 2.70 0.12 4.65% 2.56 2.70 2.56 59,260
May 10 2021 2.58 -0.14 -5.15% 2.69 2.7243 2.55 58,963
May 07 2021 2.72 0.11 4.21% 2.65 2.78 2.62 137,169
May 06 2021 2.61 -0.11 -4.04% 2.72 2.75 2.591 63,574
May 05 2021 2.72 -0.04 -1.45% 2.75 2.79 2.70 69,401
May 04 2021 2.76 -0.07 -2.47% 2.82 2.90 2.70 59,046
May 03 2021 2.83 -0.09 -3.08% 2.93 2.93 2.77 137,317
Apr 30 2021 2.92 -0.04 -1.35% 2.95 3.01 2.91 59,362
Apr 29 2021 2.96 -0.03 -1.0% 2.99 3.06 2.9065 53,541
Apr 28 2021 2.99 0.09 3.1% 2.91 3.06 2.9058 118,931
Apr 27 2021 2.90 -0.09 -3.01% 3.00 3.01 2.90 88,919
Apr 26 2021 2.99 0.07 2.4% 2.94 3.05 2.90 149,195
Apr 23 2021 2.92 0.08 2.82% 2.81 2.95 2.80 163,678
Apr 22 2021 2.84 0.06 2.16% 2.75 2.87 2.72 91,761
Apr 21 2021 2.78 0.13 4.91% 2.69 2.86 2.65 133,324
Apr 20 2021 2.65 -0.12 -4.33% 2.72 2.79 2.62 96,011
Apr 19 2021 2.77 0.05 1.84% 2.68 2.80 2.63 163,338
Apr 16 2021 2.72 -0.09 -3.2% 2.81 2.84 2.66 126,596
Apr 15 2021 2.81 -0.06 -2.09% 2.86 2.938 2.80 144,039
Apr 14 2021 2.87 0.01 0.35% 2.83 3.02 2.80 305,463
Apr 13 2021 2.86 -0.09 -3.05% 2.92 2.95 2.80 337,154
Apr 12 2021 2.95 -0.07 -2.32% 3.00 3.03 2.86 327,389
Apr 09 2021 3.02 -0.05 -1.63% 3.02 3.1699 2.98 334,176
Apr 08 2021 3.07 0.09 3.02% 3.04 3.10 2.96 131,717
Apr 07 2021 2.98 -0.15 -4.79% 3.09 3.11 2.90 306,772
Apr 06 2021 3.13 0.10 3.3% 2.99 3.15 2.99 294,704
Apr 05 2021 3.03 -0.15 -4.72% 3.15 3.1535 2.97 237,738
Apr 02 2021 3.18 0.00 +0.00% 3.11 3.19 3.06 0
Apr 01 2021 3.18 0.07 2.25% 3.11 3.19 3.06 146,670
Mar 31 2021 3.11 0.13 4.36% 3.02 3.17 2.95 334,536
Mar 30 2021 2.98 -0.04 -1.32% 2.98 3.01 2.83 270,354
Mar 29 2021 3.02 0.04 1.34% 3.07 3.26 2.92 456,702
Mar 26 2021 2.98 -0.16 -5.1% 3.16 3.20 2.88 374,053
Mar 25 2021 3.14 -0.05 -1.57% 3.12 3.21 3.02 443,309
Mar 24 2021 3.19 -0.29 -8.33% 3.63 3.63 3.10 484,239
Mar 23 2021 3.48 -0.42 -10.77% 3.79 3.82 3.46 787,218
Mar 22 2021 3.90 0.44 12.72% 4.14 4.40 3.705 7,754,141


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.