Financial News

Acer Therapeutics Inc (NQ: ACER )

2.650 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 2.690 2.732 2.618 2.650 144,487 -0.07(-2.57%)
Nov 23, 2020 2.730 2.769 2.690 2.720 67,048 -0.01(-0.37%)
Nov 20, 2020 2.750 2.820 2.700 2.730 38,600 -0.09(-3.19%)
Nov 19, 2020 2.790 2.840 2.720 2.820 45,800 +0.07(+2.55%)
Nov 18, 2020 2.850 2.850 2.730 2.750 45,034 -0.06(-2.14%)
Nov 17, 2020 2.850 2.910 2.760 2.810 46,902 -0.03(-1.06%)
Nov 16, 2020 2.890 2.925 2.730 2.840 97,537 +0.04(+1.43%)
Nov 13, 2020 2.680 2.940 2.580 2.800 98,900 +0.14(+5.26%)
Nov 12, 2020 2.650 2.750 2.600 2.660 44,708 +0.02(+0.76%)
Nov 11, 2020 2.660 2.660 2.550 2.640 34,197 -0.05(-1.86%)
Nov 10, 2020 2.660 2.740 2.550 2.690 42,299 +0.03(+1.13%)
Nov 09, 2020 2.750 2.797 2.620 2.660 89,550 +0.02(+0.76%)
Nov 06, 2020 2.700 2.700 2.560 2.640 57,800 -0.11(-4.00%)
Nov 05, 2020 2.830 2.840 2.700 2.750 25,376 -0.04(-1.43%)
Nov 04, 2020 2.750 2.850 2.710 2.790 91,157 +0.05(+1.82%)
Nov 03, 2020 2.540 2.740 2.540 2.740 66,088 +0.10(+3.79%)
Nov 02, 2020 2.460 2.650 2.370 2.640 45,138 +0.20(+8.20%)
Oct 30, 2020 2.610 2.610 2.440 2.440 55,500 -0.20(-7.58%)
Oct 29, 2020 2.520 2.650 2.470 2.640 24,317 +0.11(+4.35%)
Oct 28, 2020 2.600 2.620 2.450 2.530 105,709 -0.11(-4.17%)
Oct 27, 2020 2.690 2.750 2.620 2.640 36,971 -0.08(-2.94%)
Oct 26, 2020 2.700 2.810 2.700 2.720 74,485 -0.06(-2.16%)
Oct 23, 2020 2.750 2.890 2.720 2.780 38,400 +0.03(+1.09%)
Oct 22, 2020 2.750 2.790 2.660 2.750 62,963 -0.02(-0.72%)
Oct 21, 2020 2.850 2.880 2.750 2.770 32,745 -0.03(-1.07%)
Oct 20, 2020 2.950 2.950 2.760 2.800 71,626 -0.16(-5.41%)
Oct 19, 2020 2.900 2.980 2.870 2.960 29,783 +0.06(+2.07%)
Oct 16, 2020 2.890 2.940 2.830 2.900 37,900 +0.04(+1.40%)
Oct 15, 2020 2.810 2.940 2.750 2.860 33,637 +0.03(+1.06%)
Oct 14, 2020 2.910 2.920 2.800 2.830 57,828 -0.08(-2.75%)
Oct 13, 2020 2.870 2.920 2.830 2.910 52,660 +0.04(+1.39%)
Oct 12, 2020 2.960 3.000 2.810 2.870 104,362 -0.09(-3.04%)
Oct 09, 2020 3.020 3.040 2.890 2.960 93,900 +0.00(+0.00%)
Oct 08, 2020 3.060 3.060 2.950 2.960 59,233 -0.02(-0.67%)
Oct 07, 2020 2.940 3.040 2.940 2.980 113,312 +0.06(+2.05%)
Oct 06, 2020 2.910 3.060 2.910 2.920 174,088 +0.01(+0.34%)
Oct 05, 2020 2.880 3.050 2.870 2.910 150,915 +0.09(+3.19%)
Oct 02, 2020 2.880 2.986 2.720 2.820 126,000 -0.17(-5.69%)
Oct 01, 2020 2.810 3.058 2.790 2.990 175,338 +0.11(+3.82%)
Sep 30, 2020 3.300 3.310 2.860 2.880 644,585 -0.25(-7.99%)
Sep 29, 2020 2.860 3.180 2.820 3.130 786,627 +0.38(+13.82%)
Sep 28, 2020 2.540 2.800 2.490 2.750 230,797 +0.21(+8.27%)
Sep 25, 2020 2.331 2.590 2.331 2.540 75,100 +0.16(+6.72%)
Sep 24, 2020 2.420 2.450 2.317 2.380 54,288 -0.08(-3.25%)
Sep 23, 2020 2.530 2.530 2.353 2.460 134,865 -0.04(-1.60%)
Sep 22, 2020 2.610 2.610 2.480 2.500 63,407 -0.08(-3.10%)
Sep 21, 2020 2.550 2.600 2.460 2.580 208,452 -0.01(-0.39%)
Sep 18, 2020 2.570 2.740 2.513 2.590 264,900 +0.05(+1.97%)
Sep 17, 2020 2.530 2.740 2.490 2.540 259,818 -0.03(-1.17%)
Sep 16, 2020 2.470 2.600 2.448 2.570 85,709 +0.10(+4.05%)
Sep 15, 2020 2.490 2.600 2.410 2.470 126,864 +0.02(+0.82%)
Sep 14, 2020 2.230 2.490 2.170 2.450 189,811 +0.29(+13.43%)
Sep 11, 2020 2.260 2.310 2.150 2.160 132,300 -0.12(-5.26%)
Sep 10, 2020 2.360 2.390 2.250 2.280 72,963 -0.05(-2.15%)
Sep 09, 2020 2.350 2.460 2.310 2.330 211,901 +0.02(+0.87%)
Sep 08, 2020 2.440 2.460 2.300 2.310 205,583 -0.13(-5.33%)
Sep 04, 2020 2.570 2.570 2.300 2.440 195,000 -0.11(-4.31%)
Sep 03, 2020 2.630 2.690 2.520 2.550 92,400 -0.08(-3.04%)
Sep 02, 2020 2.640 2.670 2.530 2.630 144,837 -0.01(-0.38%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback