Acer Therapeutics Inc. Common Stock (DE)のデータ

Acer Therapeutics Inc. Common Stock (DE)の基本情報

名前 Acer Therapeutics Inc. Common Stock (DE)
ティッカー ACER
国 United States
上場年 nan
セクター Health Care

Acer Therapeutics Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.97 3.67 3.88 3.81 435800.0 3.81
2021-02-12 4.05 3.75 4.0 3.84 358700.0 3.84
2021-02-11 4.59 3.9 4.15 3.99 1169100.0 3.99
2021-02-10 4.15 3.82 4.0 4.09 428000.0 4.09
2021-02-09 4.08 3.7 4.01 3.87 410000.0 3.87
2021-02-08 4.37 3.91 4.05 3.99 958700.0 3.99
2021-02-05 4.1 3.89 4.06 3.99 223400.0 3.99
2021-02-04 4.08 3.86 3.96 4.06 253100.0 4.06
2021-02-03 4.3 3.69 3.7 3.89 446000.0 3.89
2021-02-02 3.74 3.46 3.64 3.73 330700.0 3.73
2021-02-01 3.72 3.45 3.71 3.64 472700.0 3.64
2021-01-29 3.91 3.61 3.85 3.65 359000.0 3.65
2021-01-28 3.87 3.57 3.64 3.79 430200.0 3.79
2021-01-27 3.97 3.6 3.78 3.68 492600.0 3.68
2021-01-26 4.43 3.91 4.43 3.95 974400.0 3.95
2021-01-25 4.78 4.05 4.78 4.39 2667100.0 4.39
2021-01-22 3.81 3.39 3.59 3.67 591300.0 3.67
2021-01-21 3.98 3.61 3.93 3.72 678200.0 3.72
2021-01-20 4.3 3.61 4.23 3.86 1400500.0 3.86
2021-01-19 4.62 3.33 3.76 4.33 4989400.0 4.33
2021-01-15 4.44 2.73 3.01 3.85 19880400.0 3.85
2021-01-14 2.96 2.7 2.85 2.86 720300.0 2.86
2021-01-13 3.5 2.55 2.63 2.88 5231200.0 2.88
2021-01-12 2.74 2.44 2.49 2.58 1763100.0 2.58
2021-01-11 2.5 2.4 2.48 2.47 180700.0 2.47
2021-01-08 2.52 2.44 2.51 2.49 196500.0 2.49
2021-01-07 2.55 2.47 2.5 2.53 123100.0 2.53
2021-01-06 2.64 2.45 2.57 2.48 166900.0 2.48
2021-01-05 2.65 2.49 2.54 2.56 183800.0 2.56
2021-01-04 2.65 2.47 2.64 2.54 126200.0 2.54
2020-12-31 2.7 2.57 2.66 2.62 93400.0 2.62
2020-12-30 2.72 2.48 2.5 2.67 180100.0 2.67
2020-12-29 2.58 2.46 2.57 2.48 158900.0 2.48
2020-12-28 2.64 2.55 2.61 2.56 129600.0 2.56
2020-12-24 2.66 2.56 2.59 2.65 91200.0 2.65
2020-12-23 2.7 2.55 2.58 2.62 158400.0 2.62
2020-12-22 2.68 2.51 2.66 2.58 224100.0 2.58
2020-12-21 2.73 2.51 2.71 2.65 470600.0 2.65
2020-12-18 2.94 2.58 2.61 2.69 1641400.0 2.69
2020-12-17 2.65 2.42 2.44 2.45 299400.0 2.45
2020-12-16 2.52 2.41 2.48 2.44 108600.0 2.44
2020-12-15 2.47 2.3 2.44 2.44 125300.0 2.44
2020-12-14 2.55 2.35 2.44 2.37 136400.0 2.37
2020-12-11 2.52 2.37 2.45 2.41 59500.0 2.41
2020-12-10 2.45 2.33 2.33 2.43 71000.0 2.43
2020-12-09 2.59 2.32 2.56 2.34 113200.0 2.34
2020-12-08 2.63 2.45 2.59 2.49 99400.0 2.49
2020-12-07 2.6 2.55 2.58 2.55 65900.0 2.55
2020-12-04 2.66 2.56 2.62 2.59 52000.0 2.59
2020-12-03 2.72 2.6 2.69 2.62 104700.0 2.62
2020-12-02 2.74 2.6 2.7 2.68 146800.0 2.68
2020-12-01 2.9 2.56 2.7 2.7 316500.0 2.7
2020-11-30 2.69 2.56 2.6 2.69 80500.0 2.69
2020-11-27 2.65 2.52 2.63 2.6 75700.0 2.6
2020-11-25 2.7 2.55 2.66 2.6 75800.0 2.6
2020-11-24 2.73 2.62 2.69 2.65 144500.0 2.65
2020-11-23 2.77 2.69 2.73 2.72 67000.0 2.72
2020-11-20 2.82 2.7 2.75 2.73 38600.0 2.73
2020-11-19 2.84 2.72 2.79 2.82 45800.0 2.82
2020-11-18 2.85 2.73 2.85 2.75 45000.0 2.75
2020-11-17 2.91 2.76 2.85 2.81 46900.0 2.81
2020-11-16 2.93 2.73 2.89 2.84 97500.0 2.84
2020-11-13 2.94 2.58 2.68 2.8 98900.0 2.8
2020-11-12 2.75 2.6 2.65 2.66 44700.0 2.66
2020-11-11 2.66 2.55 2.66 2.64 34200.0 2.64
2020-11-10 2.74 2.55 2.66 2.69 42300.0 2.69
2020-11-09 2.8 2.62 2.75 2.66 89600.0 2.66
2020-11-06 2.7 2.56 2.7 2.64 57800.0 2.64
2020-11-05 2.84 2.7 2.83 2.75 25400.0 2.75
2020-11-04 2.85 2.71 2.75 2.79 91200.0 2.79
2020-11-03 2.74 2.54 2.54 2.74 66100.0 2.74
2020-11-02 2.65 2.37 2.46 2.64 45100.0 2.64
2020-10-30 2.61 2.44 2.61 2.44 55500.0 2.44
2020-10-29 2.65 2.47 2.52 2.64 24300.0 2.64
2020-10-28 2.62 2.45 2.6 2.53 105700.0 2.53
2020-10-27 2.75 2.62 2.69 2.64 37000.0 2.64
2020-10-26 2.81 2.7 2.7 2.72 74500.0 2.72
2020-10-23 2.89 2.72 2.75 2.78 38500.0 2.78
2020-10-22 2.79 2.66 2.75 2.75 62800.0 2.75
2020-10-21 2.88 2.75 2.85 2.77 32600.0 2.77
2020-10-20 2.95 2.76 2.95 2.8 69800.0 2.8
2020-10-19 2.98 2.87 2.9 2.96 29800.0 2.96
2020-10-16 2.94 2.83 2.89 2.9 37900.0 2.9
2020-10-15 2.94 2.75 2.81 2.86 33600.0 2.86
2020-10-14 2.92 2.8 2.91 2.83 57800.0 2.83
2020-10-13 2.92 2.83 2.87 2.91 52700.0 2.91
2020-10-12 3.0 2.81 2.96 2.87 104400.0 2.87
2020-10-09 3.04 2.89 3.02 2.96 94000.0 2.96
2020-10-08 3.06 2.95 3.06 2.96 59200.0 2.96
2020-10-07 3.04 2.94 2.94 2.98 113300.0 2.98
2020-10-06 3.06 2.91 2.91 2.92 174100.0 2.92
2020-10-05 3.05 2.87 2.88 2.91 150900.0 2.91
2020-10-02 2.99 2.72 2.88 2.82 126000.0 2.82
2020-10-01 3.06 2.79 2.81 2.99 175300.0 2.99
2020-09-30 3.31 2.86 3.3 2.88 647000.0 2.88
2020-09-29 3.18 2.82 2.86 3.13 786000.0 3.13
2020-09-28 2.8 2.49 2.54 2.75 233700.0 2.75
2020-09-25 2.59 2.33 2.33 2.54 75200.0 2.54
2020-09-24 2.45 2.32 2.42 2.38 54300.0 2.38
2020-09-23 2.53 2.35 2.53 2.46 134900.0 2.46
2020-09-22 2.61 2.48 2.61 2.5 63400.0 2.5
2020-09-21 2.6 2.46 2.55 2.58 208500.0 2.58
2020-09-18 2.74 2.51 2.57 2.59 265000.0 2.59
2020-09-17 2.74 2.49 2.53 2.54 259800.0 2.54
2020-09-16 2.6 2.45 2.47 2.57 85700.0 2.57
2020-09-15 2.6 2.41 2.49 2.47 126900.0 2.47
2020-09-14 2.49 2.17 2.23 2.45 189800.0 2.45
2020-09-11 2.31 2.15 2.26 2.16 132000.0 2.16
2020-09-10 2.39 2.25 2.36 2.28 73000.0 2.28
2020-09-09 2.46 2.31 2.35 2.33 211900.0 2.33
2020-09-08 2.46 2.3 2.44 2.31 205600.0 2.31
2020-09-04 2.57 2.3 2.57 2.44 195000.0 2.44
2020-09-03 2.69 2.52 2.63 2.55 92400.0 2.55
2020-09-02 2.67 2.53 2.64 2.63 144800.0 2.63
2020-09-01 2.72 2.54 2.65 2.64 213900.0 2.64
2020-08-31 2.77 2.53 2.55 2.65 155000.0 2.65
2020-08-28 2.69 2.52 2.57 2.54 139600.0 2.54
2020-08-27 2.76 2.5 2.76 2.52 562300.0 2.52
2020-08-26 2.84 2.71 2.84 2.72 201100.0 2.72
2020-08-25 2.95 2.66 2.75 2.84 398900.0 2.84
2020-08-24 2.82 2.61 2.76 2.72 409400.0 2.72
2020-08-21 2.96 2.72 2.84 2.72 507300.0 2.72
2020-08-20 2.97 2.72 2.77 2.84 461200.0 2.84
2020-08-19 3.1 2.83 3.06 2.84 564000.0 2.84
2020-08-18 3.5 2.82 3.5 3.11 2023400.0 3.11
2020-08-17 3.95 3.41 3.81 3.57 1216000.0 3.57
2020-08-14 4.94 3.78 4.92 3.85 2207200.0 3.85
2020-08-13 5.55 5.05 5.26 5.25 972000.0 5.25
2020-08-12 5.29 4.84 5.0 5.25 998000.0 5.25
2020-08-11 5.43 4.77 5.16 4.96 768600.0 4.96
2020-08-10 5.66 4.62 5.29 5.09 1588600.0 5.09
2020-08-07 5.84 4.34 4.47 5.41 3033800.0 5.41
2020-08-06 4.67 4.3 4.35 4.47 354500.0 4.47
2020-08-05 4.49 4.28 4.28 4.35 399600.0 4.35
2020-08-04 4.43 3.88 3.92 4.24 898500.0 4.24
2020-08-03 3.99 3.77 3.86 3.98 282500.0 3.98
2020-07-31 3.97 3.56 3.96 3.73 358500.0 3.73
2020-07-30 4.19 3.78 4.04 3.93 477700.0 3.93
2020-07-29 4.2 3.71 3.97 4.01 839800.0 4.01
2020-07-28 4.14 3.52 3.52 3.85 1174700.0 3.85
2020-07-27 3.67 3.3 3.65 3.46 362000.0 3.46
2020-07-24 3.36 3.22 3.28 3.31 51800.0 3.31
2020-07-23 3.51 3.21 3.39 3.27 109700.0 3.27
2020-07-22 3.6 3.35 3.55 3.42 376800.0 3.42
2020-07-21 3.9 3.3 3.87 3.54 258800.0 3.54
2020-07-20 3.94 3.39 3.43 3.77 523400.0 3.77
2020-07-17 3.5 3.35 3.35 3.36 73900.0 3.36
2020-07-16 3.4 3.22 3.3 3.35 108000.0 3.35
2020-07-15 3.38 3.13 3.13 3.3 232000.0 3.3
2020-07-14 3.31 3.05 3.24 3.11 223700.0 3.11
2020-07-13 3.47 3.26 3.46 3.3 96700.0 3.3
2020-07-10 3.69 3.33 3.68 3.5 209100.0 3.5
2020-07-09 3.78 3.33 3.75 3.63 871000.0 3.63
2020-07-08 3.22 3.03 3.13 3.22 970600.0 3.22
2020-07-07 3.22 3.08 3.08 3.13 73500.0 3.13
2020-07-06 3.31 3.09 3.31 3.12 154700.0 3.12
2020-07-02 3.37 3.2 3.33 3.25 135900.0 3.25
2020-07-01 3.49 3.05 3.44 3.2 143500.0 3.2
2020-06-30 3.74 3.3 3.71 3.43 156900.0 3.43
2020-06-29 3.7 3.55 3.55 3.66 233500.0 3.66
2020-06-26 3.53 3.26 3.42 3.52 554000.0 3.52
2020-06-25 3.42 3.21 3.22 3.37 78800.0 3.37
2020-06-24 3.6 3.18 3.55 3.29 145600.0 3.29
2020-06-23 3.75 3.22 3.3 3.55 214900.0 3.55
2020-06-22 3.4 3.11 3.23 3.34 126900.0 3.34
2020-06-19 3.3 3.12 3.2 3.2 140800.0 3.2
2020-06-18 3.33 3.11 3.31 3.15 121700.0 3.15
2020-06-17 3.61 3.3 3.61 3.35 117200.0 3.35
2020-06-16 3.67 3.2 3.49 3.55 199700.0 3.55
2020-06-15 3.43 3.02 3.11 3.32 129900.0 3.32
2020-06-12 3.48 3.1 3.28 3.27 180900.0 3.27
2020-06-11 4.37 2.86 2.98 3.21 2365900.0 3.21
2020-06-10 3.18 2.91 3.15 3.07 89900.0 3.07
2020-06-09 3.27 3.03 3.17 3.14 133900.0 3.14
2020-06-08 3.28 3.08 3.15 3.16 87700.0 3.16
2020-06-05 3.2 3.02 3.15 3.08 70400.0 3.08
2020-06-04 3.36 3.05 3.25 3.1 114800.0 3.1
2020-06-03 3.38 3.21 3.3 3.27 96000.0 3.27
2020-06-02 3.35 3.12 3.28 3.26 80300.0 3.26
2020-06-01 3.3 2.95 3.06 3.21 100900.0 3.21
2020-05-29 3.33 2.93 3.27 3.07 186900.0 3.07
2020-05-28 3.39 3.22 3.38 3.27 111600.0 3.27
2020-05-27 3.49 3.09 3.37 3.38 137300.0 3.38
2020-05-26 3.55 3.3 3.55 3.32 230100.0 3.32
2020-05-22 3.56 3.42 3.56 3.48 119000.0 3.48
2020-05-21 3.88 3.46 3.88 3.53 313600.0 3.53
2020-05-20 4.45 3.68 4.03 3.88 988400.0 3.88
2020-05-19 4.53 3.19 3.51 4.53 2035300.0 4.53
2020-05-18 3.72 3.31 3.46 3.5 101100.0 3.5
2020-05-15 3.46 3.1 3.43 3.28 141900.0 3.28
2020-05-14 3.64 3.01 3.4 3.52 252900.0 3.52
2020-05-13 3.79 3.0 3.6 3.64 433500.0 3.64
2020-05-12 4.24 3.31 4.03 3.75 1438100.0 3.75
2020-05-11 3.2 2.54 2.8 3.14 137500.0 3.14
2020-05-08 2.81 2.47 2.63 2.81 92900.0 2.81
2020-05-07 2.83 2.3 2.33 2.7 172500.0 2.7
2020-05-06 2.32 2.13 2.24 2.3 25900.0 2.3
2020-05-05 2.4 2.15 2.29 2.26 37000.0 2.26
2020-05-04 2.34 2.04 2.27 2.26 71900.0 2.26
2020-05-01 2.5 2.14 2.46 2.28 59500.0 2.28
2020-04-30 2.57 2.33 2.57 2.4 79300.0 2.4
2020-04-29 2.55 2.15 2.2 2.5 91500.0 2.5
2020-04-28 2.24 2.09 2.1 2.21 83700.0 2.21
2020-04-27 2.1 1.91 2.0 2.1 45800.0 2.1
2020-04-24 1.98 1.88 1.9 1.98 15600.0 1.98
2020-04-23 2.05 1.88 1.95 1.89 23600.0 1.89
2020-04-22 1.99 1.84 1.99 1.92 44700.0 1.92
2020-04-21 2.01 1.81 1.9 1.94 20800.0 1.94
2020-04-20 2.08 1.85 2.08 1.95 49900.0 1.95
2020-04-17 2.11 1.7 1.8 2.08 104500.0 2.08
2020-04-16 1.98 1.35 1.94 1.69 105900.0 1.69
2020-04-15 2.03 1.85 2.02 1.87 31500.0 1.87
2020-04-14 2.07 1.89 2.07 1.98 48100.0 1.98
2020-04-13 2.05 1.93 1.97 1.93 44100.0 1.93
2020-04-09 2.14 1.92 2.14 1.97 68700.0 1.97
2020-04-08 2.1 1.93 1.99 2.07 53300.0 2.07
2020-04-07 2.23 1.81 2.15 1.9 70800.0 1.9
2020-04-06 2.11 1.65 1.65 2.04 104800.0 2.04
2020-04-03 1.77 1.5 1.7 1.53 46500.0 1.53
2020-04-02 1.87 1.68 1.75 1.72 31000.0 1.72
2020-04-01 1.89 1.71 1.87 1.74 42300.0 1.74
2020-03-31 2.04 1.86 1.87 1.99 34200.0 1.99
2020-03-30 1.91 1.75 1.88 1.89 35300.0 1.89
2020-03-27 2.24 1.81 2.24 1.85 96600.0 1.85
2020-03-26 2.67 2.0 2.0 2.21 262400.0 2.21
2020-03-25 1.97 1.37 1.37 1.97 154600.0 1.97
2020-03-24 1.41 1.21 1.3 1.34 123400.0 1.34
2020-03-23 1.4 1.08 1.3 1.18 195400.0 1.18
2020-03-20 1.58 1.3 1.48 1.3 188500.0 1.3
2020-03-19 1.85 1.11 1.85 1.39 287000.0 1.39
2020-03-18 2.73 2.02 2.69 2.02 69500.0 2.02
2020-03-17 2.99 2.54 2.72 2.69 75400.0 2.69
2020-03-16 3.23 2.42 2.6 2.65 76400.0 2.65
2020-03-13 2.95 2.62 2.86 2.87 48900.0 2.87
2020-03-12 3.18 2.7 3.18 2.72 78300.0 2.72
2020-03-11 3.46 3.11 3.17 3.38 65000.0 3.38
2020-03-10 3.34 3.01 3.27 3.26 50300.0 3.26
2020-03-09 3.35 3.12 3.25 3.15 49800.0 3.15
2020-03-06 3.56 3.33 3.55 3.5 34700.0 3.5
2020-03-05 4.06 3.48 3.75 3.54 37000.0 3.54
2020-03-04 3.83 3.45 3.62 3.8 51500.0 3.8
2020-03-03 3.5 3.25 3.28 3.45 32300.0 3.45
2020-03-02 3.28 3.15 3.28 3.28 68800.0 3.28
2020-02-28 3.48 3.25 3.39 3.28 102300.0 3.28
2020-02-27 3.89 3.3 3.89 3.59 147600.0 3.59
2020-02-26 4.68 3.91 4.26 3.93 133700.0 3.93
2020-02-25 4.75 3.91 4.75 4.18 176500.0 4.18
2020-02-24 5.06 4.7 5.0 4.9 89000.0 4.9
2020-02-21 6.1 4.66 5.97 5.16 180700.0 5.16
2020-02-20 7.25 5.1 5.1 5.86 359700.0 5.86
2020-02-19 5.24 4.99 4.99 5.09 97300.0 5.09
2020-02-18 5.1 4.7 4.75 4.95 124600.0 4.95