Acer Therapeutics Inc (ACER) Historical Stock Data

0.66 ↑0.00 (0.00%)

As of November 8, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ACER is up 1.05% a day on average. There have been 21 days where Acer Therapeutics Inc closed green and 9 days where ACER closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-20	0.80	0.66	↓$0.14 (-17.16%)	0.67	0.85	574.68K
2023-11-17	0.79	0.80	↑$0.01 (1.82%)	0.79	0.85	52.38K
2023-11-10	0.73	0.87	↑$0.14 (18.84%)	0.73	0.87	1.65M
2023-11-08	0.87	0.90	↑$0.03 (3.13%)	0.85	0.92	410.96K
2023-11-07	0.84	0.87	↑$0.03 (3.73%)	0.83	0.88	36.03K
2023-11-06	0.86	0.85	↓$0.01 (-1.15%)	0.82	0.89	80.60K
2023-11-03	0.84	0.85	↑$0.01 (0.72%)	0.84	0.86	429.35K
2023-11-02	0.84	0.84	↑$0.00 (0.59%)	0.82	0.85	184.23K
2023-11-01	0.84	0.85	↑$0.01 (1.04%)	0.82	0.86	78.31K
2023-10-31	0.84	0.84	↑$0.00 (0.13%)	0.83	0.85	86.50K
2023-10-30	0.86	0.83	↓$0.03 (-3.48%)	0.82	0.86	116.37K
2023-10-27	0.82	0.85	↑$0.03 (3.66%)	0.80	0.85	61.63K
2023-10-26	0.83	0.83	↑$0.00 (0.18%)	0.81	0.90	115.08K
2023-10-25	0.85	0.83	↓$0.02 (-2.47%)	0.81	0.85	42K
2023-10-24	0.80	0.85	↑$0.05 (5.84%)	0.78	0.86	22.37K
2023-10-23	0.84	0.82	↓$0.02 (-2.60%)	0.79	0.84	44.07K
2023-10-20	0.85	0.83	↓$0.02 (-2.69%)	0.82	0.85	58.87K
2023-10-19	0.81	0.85	↑$0.04 (5.08%)	0.80	0.89	98.29K
2023-10-18	0.80	0.81	↑$0.01 (1.13%)	0.78	0.81	28.42K
2023-10-17	0.77	0.81	↑$0.04 (4.66%)	0.76	0.84	74.25K
2023-10-16	0.75	0.78	↑$0.03 (3.97%)	0.75	0.80	38.53K
2023-10-13	0.74	0.76	↑$0.02 (2.69%)	0.73	0.78	58.42K
2023-10-12	0.75	0.75	↑$0.01 (0.74%)	0.72	0.75	292.51K
2023-10-11	0.73	0.75	↑$0.02 (2.46%)	0.73	0.78	87.44K
2023-10-10	0.74	0.75	↑$0.02 (2.04%)	0.72	0.76	72.09K
2023-10-09	0.71	0.76	↑$0.05 (6.33%)	0.71	0.76	35.15K
2023-10-06	0.77	0.73	↓$0.04 (-5.23%)	0.69	0.77	130.69K
2023-10-05	0.79	0.75	↓$0.04 (-4.61%)	0.75	0.80	55.76K
2023-10-04	0.80	0.79	↓$0.01 (-1.00%)	0.73	0.80	132.77K
2023-10-03	0.77	0.79	↑$0.02 (3.12%)	0.75	0.80	60.03K