Acer Therapeutics Inc. - ACER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	0.8	0.66	0.66	0.66	0.66	574,675
November 17, 2023	0.79	0.8	0.8	0.85	0.79	52,383
November 16, 2023	0.81	0.81	0.81	0.85	0.81	21,854
November 15, 2023	0.82	0.81	0.81	0.83	0.81	137,120
November 14, 2023	0.8	0.82	0.82	0.84	0.8	50,653
November 13, 2023	0.79	0.85	0.85	0.86	0.79	77,630
November 10, 2023	0.73	0.87	0.87	0.87	0.73	1.77M
November 09, 2023	0.71	0.81	0.81	0.81	0.6	1.53M
November 08, 2023	0.87	0.9	0.9	0.92	0.85	424,060
November 07, 2023	0.84	0.87	0.87	0.88	0.83	36,027
November 06, 2023	0.86	0.85	0.85	0.89	0.82	80,597
November 03, 2023	0.84	0.85	0.85	0.86	0.84	429,354
November 02, 2023	0.84	0.84	0.84	0.85	0.82	184,232
November 01, 2023	0.84	0.85	0.85	0.86	0.82	78,309
October 31, 2023	0.84	0.84	0.84	0.85	0.83	86,502
October 30, 2023	0.86	0.83	0.83	0.86	0.82	116,370
October 27, 2023	0.82	0.85	0.85	0.85	0.8	61,684
October 26, 2023	0.83	0.83	0.83	0.9	0.81	115,076
October 25, 2023	0.85	0.83	0.83	0.85	0.81	41,995
October 24, 2023	0.8	0.85	0.85	0.86	0.78	22,373
October 23, 2023	0.84	0.82	0.82	0.84	0.79	44,073
October 20, 2023	0.85	0.83	0.83	0.85	0.82	58,867
October 19, 2023	0.81	0.85	0.85	0.89	0.8	98,298
October 18, 2023	0.8	0.81	0.81	0.81	0.78	28,422
October 17, 2023	0.77	0.81	0.81	0.84	0.76	74,250
October 16, 2023	0.75	0.78	0.78	0.8	0.75	38,534
October 13, 2023	0.74	0.76	0.76	0.78	0.73	58,522
October 12, 2023	0.75	0.75	0.75	0.75	0.72	292,510
October 11, 2023	0.73	0.75	0.75	0.78	0.73	87,446
October 10, 2023	0.74	0.75	0.75	0.76	0.72	72,089
October 09, 2023	0.71	0.76	0.76	0.76	0.71	35,156
October 06, 2023	0.77	0.73	0.73	0.77	0.69	130,689
October 05, 2023	0.79	0.75	0.75	0.8	0.75	55,763
October 04, 2023	0.8	0.79	0.79	0.8	0.73	132,774
October 03, 2023	0.77	0.79	0.79	0.8	0.75	60,028
October 02, 2023	0.81	0.77	0.77	0.82	0.77	118,319
September 29, 2023	0.81	0.82	0.82	0.85	0.81	189,637
September 28, 2023	0.82	0.82	0.82	0.85	0.79	189,654
September 27, 2023	0.83	0.81	0.81	0.85	0.81	155,219
September 26, 2023	0.82	0.82	0.82	0.84	0.8	140,714
September 25, 2023	0.81	0.8	0.8	0.83	0.8	89,834
September 22, 2023	0.81	0.8	0.8	0.84	0.8	126,146
September 21, 2023	0.82	0.83	0.83	0.84	0.82	134,873
September 20, 2023	0.85	0.83	0.83	0.86	0.83	163,197
September 19, 2023	0.84	0.85	0.85	0.86	0.83	268,143
September 18, 2023	0.86	0.85	0.85	0.88	0.83	285,886
September 15, 2023	0.84	0.86	0.86	0.87	0.82	276,802
September 14, 2023	0.84	0.84	0.84	0.87	0.8	379,713
September 13, 2023	0.86	0.83	0.83	0.89	0.8	518,965
September 12, 2023	0.86	0.87	0.87	0.9	0.85	266,170
September 11, 2023	0.93	0.9	0.9	0.97	0.82	928,306
September 08, 2023	0.87	0.91	0.91	0.92	0.85	270,562
September 07, 2023	0.86	0.88	0.88	0.91	0.82	357,456
September 06, 2023	0.96	0.87	0.87	0.96	0.81	1.68M
September 05, 2023	1.05	0.98	0.98	1.07	0.93	1.91M
September 01, 2023	1.07	1.14	1.14	1.21	1	4.62M
August 31, 2023	1.02	1.28	1.28	1.76	0.91	132.09M
August 30, 2023	0.64	0.61	0.61	0.64	0.6	120,400
August 29, 2023	0.65	0.62	0.62	0.67	0.6	115,600
August 28, 2023	0.57	0.62	0.62	0.7	0.57	191,000

Acer Therapeutics Inc. (ACER) NASDAQ