Quantcast
ACER

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

$25.33
*  
0.08
0.32%
Get ACER Alerts
*Delayed - data as of Oct. 16, 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 16-JUL-2018 TO 16-OCT-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 25.68 28.50 24.83 25.33 21,274
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
09/07/2018 31 31.523 29.44 30.16 41,389
09/06/2018 31.66 32 30.61 31.09 17,648
09/05/2018 31.38 31.7591 30.53 31.41 49,021
09/04/2018 32.29 32.3886 30.5001 31.65 22,934
08/31/2018 31.31 32.84 30.925 32.08 21,469
08/30/2018 32.01 32.302 30.87 31.21 27,956
08/29/2018 31.75 32.33 30.865 32.1 67,986
08/28/2018 32.84 33.48 31.21 31.62 21,151
08/27/2018 32.26 32.99 31.987 32.75 35,496
08/24/2018 32 32.7288 31.72 32.19 50,868
08/23/2018 33.18 34.0417 31.57 31.82 63,297
08/22/2018 31.05 34.1 30.05 32.83 116,406
08/21/2018 30 31.43 29.79 30.78 67,824
08/20/2018 29.84 29.9 28.6982 29.9 85,934
08/17/2018 28 29.9323 27.88 28.94 154,146
08/16/2018 27 27 25.46 26.24 54,242
08/15/2018 27.73 29 26.33 26.97 56,071
08/14/2018 29 29.68 26.23 27.77 84,205
08/13/2018 27.7 29.47 26 29 36,613
08/10/2018 30.07 30.225 27.7 27.89 202,333
08/09/2018 26.05 30 24.7625 29.82 163,712
08/08/2018 25.83 26 23.59 25.68 73,126
08/07/2018 23.77 25.89 23.5 25.89 95,753
08/06/2018 21.3 23.45 21.25 23.05 99,347
08/03/2018 20.75 22.4488 20.05 21.1 34,864
08/02/2018 21.4 21.4 19.65 20.89 41,040
08/01/2018 18.53 21.5 18.5 21.29 410,107
07/31/2018 19.2 19.61 16.46 18 11,977
07/30/2018 19.61 19.61 18.05 19.5 7,011
07/27/2018 20.07 20.3387 19.75 19.75 1,337
07/26/2018 20.18 20.48 19.765 20.21 3,974
07/25/2018 20.05 20.47 19.995 20.001 4,199
07/24/2018 20.21 20.599 20 20.18 5,765
07/23/2018 20.26 21.255 20 20.11 5,367
07/20/2018 20.6 20.6 19.625 20.25 9,694
07/19/2018 19.97 20.68 19.75 20.35 8,849
07/18/2018 21.78 23.05 19.77 19.77 29,942
07/17/2018 22.66 22.66 20.69 21.73 10,581
07/16/2018 22.17 24.2758 21.5959 22.545 8,510
*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