Acer Therapeutics Inc (ACER) Historical Stock Data

1.46 ↑0.02 (1.39%)
As of August 5, 2022, 3:36pm EST.

Historical Data

In the past 30 trading days, ACER is up 0.72% a day on average. There have been 18 days where Acer Therapeutics Inc closed green and 12 days where ACER closed red.

DateOpenCloseChangeLowHighVolume
2022-08-051.451.44↓$0.01 (-0.69%)1.361.54186.54K
2022-08-041.351.43↑$0.08 (5.93%)1.291.43148.18K
2022-08-031.351.34↓$0.01 (-0.74%)1.341.48167.38K
2022-08-021.311.36↑$0.05 (3.82%)1.301.4057.42K
2022-08-011.411.31↓$0.10 (-7.09%)1.301.4166.79K
2022-07-291.371.40↑$0.03 (1.85%)1.341.4471K
2022-07-281.441.42↓$0.02 (-1.39%)1.341.51122.53K
2022-07-271.421.43↑$0.01 (0.70%)1.391.4827.41K
2022-07-261.491.48↓$0.01 (-0.67%)1.401.4928.34K
2022-07-251.551.45↓$0.10 (-6.45%)1.411.5533.77K
2022-07-221.591.47↓$0.12 (-7.55%)1.451.5954.73K
2022-07-211.571.60↑$0.03 (1.91%)1.511.6362.50K
2022-07-201.591.60↑$0.01 (0.63%)1.551.6329.92K
2022-07-191.601.59↓$0.01 (-0.63%)1.531.6482.04K
2022-07-181.601.60↑$0.00 (0.00%)1.551.63110.83K
2022-07-151.421.53↑$0.11 (7.92%)1.421.5456.24K
2022-07-141.431.44↑$0.01 (0.70%)1.411.4630.94K
2022-07-131.361.46↑$0.10 (7.35%)1.351.4657.25K
2022-07-121.441.40↓$0.04 (-2.78%)1.361.4460.69K
2022-07-111.521.45↓$0.07 (-4.61%)1.421.5378.74K
2022-07-081.501.52↑$0.02 (1.33%)1.501.72301.16K
2022-07-071.301.40↑$0.10 (7.53%)1.301.4272.28K
2022-07-061.361.36↑$0.00 (0.00%)1.341.3754.30K
2022-07-051.301.35↑$0.05 (3.85%)1.261.3858.11K
2022-07-011.261.28↑$0.02 (1.59%)1.201.2815.39K
2022-06-301.301.26↓$0.04 (-3.08%)1.211.3083.77K
2022-06-291.291.29↑$0.00 (0.00%)1.211.3285.21K
2022-06-281.431.36↓$0.07 (-4.90%)1.251.45208.36K
2022-06-271.241.43↑$0.19 (15.32%)1.241.61878.99K
2022-06-241.201.22↑$0.02 (1.67%)1.201.28171.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ACER If options never existed
what do you think this stock would be trading at?

0 Like Report
italiano_14

$ACER the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
micmic

$ACER Silly Bears tricks are for kids

0 Like Report