Quantcast
ACER

Acer Therapeutics Inc. Common Stock (DE) Historical Stock Prices

$19.68
*  
0.34
1.7%
Get ACER Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading ACER now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.04 21.20 19.50 19.68 15,043
12/10/2018 20.04 21.2 19.5 19.68 15,043
12/07/2018 20.887 22.49 19.72 20.02 29,250
12/06/2018 22 23.049 21 21 23,320
12/04/2018 22.75 22.995 21.3782 22.58 23,316
12/03/2018 23.4 23.4 22 22.95 10,595
11/30/2018 23.41 23.66 22.24 22.91 15,840
11/29/2018 23.059 24 22 23.71 30,756
11/28/2018 23.47 24.686 23.18 23.62 25,960
11/27/2018 25.9 25.9 23.22 23.34 14,160
11/26/2018 25.37 25.7999 23.48 24.76 15,918
11/23/2018 23.183 25.37 22.9139 25.37 14,835
11/21/2018 21.34 25.25 21.34 24.1 24,702
11/20/2018 22.14 23.2551 21.23 21.6 106,862
11/19/2018 24.925 26.15 22.245 22.77 32,856
11/16/2018 24.13 25.99 24.13 25.58 19,947
11/15/2018 24.31 25.18 24.01 24.18 9,893
11/14/2018 24.4 25.46 24.17 24.6 9,627
11/13/2018 24 25.3161 24 24.36 11,807
11/12/2018 24.44 25.18 24 24.18 9,550
11/09/2018 24.43 25.33 24.04 24.91 7,116
11/08/2018 25.15 25.685 23.7624 24.62 11,121
11/07/2018 23.635 25.4 23.555 24.92 12,897
11/06/2018 25.35 25.35 23.72 24.18 9,442
11/05/2018 25.17 25.46 24.1655 25.29 13,605
11/02/2018 25.49 26.51 24.505 25.09 52,802
11/01/2018 22.74 25.71 22.28 25.4 56,448
10/31/2018 20.5 22.94 20.08 22.58 46,325
10/30/2018 21.42 21.42 20.01 20.29 16,465
10/29/2018 22.81 22.81 20.79 21.46 50,452
10/26/2018 22.57 22.58 21.75 22.47 68,684
10/25/2018 22.77 23.705 22.11 22.8 33,312
10/24/2018 23.11 23.81 22.25 22.64 22,480
10/23/2018 23.41 24 23.05 23.19 8,988
10/22/2018 25.26 25.26 23.43 23.76 7,542
10/19/2018 23.89 27.47 23.89 25.3 21,456
10/18/2018 23.86 24.55 23.37 23.64 19,973
10/17/2018 25.32 25.86 23.9205 23.98 68,105
10/16/2018 25.68 28.5 24.83 25.3 21,968
10/15/2018 24.77 26.58 23.89 25.25 13,752
10/12/2018 25.42 25.585 24.51 24.84 9,856
10/11/2018 27.13 27.13 23.8917 25.23 40,008
10/10/2018 28.27 28.97 27.11 27.11 13,234
10/09/2018 28.1 29.105 27.305 28.15 28,646
10/08/2018 28.29 29.0669 27.345 28.37 20,226
10/05/2018 28.37 29.9718 27.205 28.23 8,461
10/04/2018 27.81 29.5087 27.5 28.28 13,492
10/03/2018 29.26 29.5 27.1 27.9 34,394
10/02/2018 30.1 30.1 29.05 29.1 12,465
10/01/2018 31.19 31.19 30 30.22 21,562
09/28/2018 29.3 30.93 29.3 30.84 16,238
09/27/2018 29.78 30.8948 29.2 29.21 59,655
09/26/2018 30.69 30.99 29.525 29.8 9,124
09/25/2018 30.06 31.35 30.06 30.57 87,714
09/24/2018 30.7 30.95 29.7 29.99 71,130
09/21/2018 31.18 31.99 30.5 30.94 110,906
09/20/2018 30.85 31 30.0099 30.88 103,959
09/19/2018 30.305 31 29.7 30.68 67,283
09/18/2018 30.93 31.125 29.51 30.645 26,728
09/17/2018 31.42 32 30.335 30.85 70,487
09/14/2018 31.78 32.75 30.56 31.31 47,627
09/13/2018 30.39 32 29.912 31.75 53,605
09/12/2018 29.97 30.617 29.2917 30.11 24,124
09/11/2018 30.46 30.97 29 30.04 57,469
09/10/2018 30.15 31.3 29.5 30.5 75,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio