Dark

ACERW
Acer Therapeutics Inc
stock NASDAQ

Inactive

Apr 5, 2018

0.0025USD-21.875%(-0.0007)338,762

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-04-05	0.0030	0.0040	0.00250	0.00250	-21.875%	338,762	0.000%
2018-04-04	0.0029	0.0080	0.00290	0.00320	+10.345%	80,557	-21.875%
2018-04-03	0.0029	0.0029	0.00290	0.00290	0.000%	1,545	-13.793%
2018-04-02	0.0028	0.0029	0.00270	0.00290	-30.952%	97,044	-13.793%
2018-03-29	0.0090	0.0090	0.00260	0.00420	-30.116%	385,791	-40.476%
2018-03-28	0.0058	0.0090	0.00500	0.00601	+20.200%	553,192	-58.403%
2018-03-27	0.0025	0.0058	0.00250	0.00500	+38.889%	467,042	-50.000%
2018-03-26	0.0038	0.0050	0.00250	0.00360	-10.000%	118,655	-30.556%
2018-03-23	0.0035	0.0040	0.00350	0.00400	0.000%	28,217	-37.500%
2018-03-22	0.0035	0.0040	0.00350	0.00400	0.000%	81,432	-37.500%
2018-03-21	0.0050	0.0050	0.00400	0.00400	-20.000%	2,263	-37.500%
2018-03-20	0.0050	0.0050	0.00260	0.00500	+47.059%	214,617	-50.000%
2018-03-19	0.0031	0.0050	0.00310	0.00340	+13.333%	199,623	-26.471%
2018-03-16	0.0050	0.0050	0.00270	0.00300	-28.571%	430,639	-16.667%
2018-03-15	0.0058	0.0058	0.00410	0.00420	+31.250%	227,667	-40.476%
2018-03-14	0.0050	0.0050	0.00300	0.00320	-36.000%	39,800	-21.875%
2018-03-13	0.0026	0.0050	0.00260	0.00500	+100.000%	464,954	-50.000%
2018-03-12	0.0024	0.0035	0.00240	0.00250	+4.167%	62,021	0.000%
2018-03-09	0.0035	0.0035	0.00240	0.00240	0.000%	126,164	+4.167%
2018-03-08	0.0035	0.0035	0.00240	0.00240	-4.000%	355,454	+4.167%
2018-03-07	0.0020	0.0032	0.00200	0.00250	+25.000%	332,790	0.000%
2018-03-06	0.0025	0.0034	0.00160	0.00200	-28.571%	517,273	+25.000%
2018-03-05	0.0028	0.0036	0.00280	0.00280	-6.667%	467,031	-10.714%
2018-03-02	0.0030	0.0040	0.00250	0.00300	+3.448%	137,924	-16.667%
2018-03-01	0.0025	0.0040	0.00250	0.00290	+3.571%	252,707	-13.793%
2018-02-28	0.0031	0.0033	0.00270	0.00280	-20.000%	270,135	-10.714%
2018-02-27	0.0025	0.0042	0.00250	0.00350	-18.605%	474,197	-28.571%
2018-02-26	0.0025	0.0043	0.00250	0.00430	+72.000%	403,031	-41.860%
2018-02-23	0.0026	0.0041	0.00250	0.00250	-19.355%	533,100	0.000%
2018-02-22	0.0026	0.0041	0.00260	0.00310	-26.190%	54,157	-19.355%
2018-02-21	0.0040	0.0045	0.00400	0.00420	-16.000%	103,736	-40.476%
2018-02-20	0.0064	0.0064	0.00421	0.00500	+25.000%	104,883	-50.000%
2018-02-16	0.0050	0.0080	0.00400	0.00400	-13.043%	361,745	-37.500%
2018-02-15	0.0070	0.0098	0.00400	0.00460	-42.500%	510,517	-45.652%
2018-02-14	0.0100	0.0118	0.00530	0.00800	-20.000%	418,561	-68.750%
2018-02-13	0.0100	0.0101	0.01000	0.01000	-4.853%	70,040	-75.000%
2018-02-12	0.0105	0.0110	0.01050	0.01051	+5.100%	45,589	-76.213%
2018-02-09	0.0110	0.0111	0.01000	0.01000	-9.091%	132,970	-75.000%
2018-02-08	0.0101	0.0129	0.01010	0.01100	+10.000%	14,377	-77.273%
2018-02-07	0.0112	0.0140	0.01000	0.01000	-9.091%	33,177	-75.000%
2018-02-06	0.0110	0.0140	0.01000	0.01100	0.000%	60,945	-77.273%
2018-02-05	0.0150	0.0151	0.01000	0.01100	-21.429%	321,674	-77.273%
2018-02-02	0.0111	0.0140	0.01110	0.01400	+23.894%	115,191	-82.143%
2018-02-01	0.0115	0.0115	0.01120	0.01130	-1.739%	16,403	-77.876%
2018-01-31	0.0123	0.0140	0.01150	0.01150	-5.738%	28,326	-78.261%
2018-01-30	0.0120	0.0138	0.01110	0.01220	+1.667%	59,679	-79.508%
2018-01-29	0.0120	0.0120	0.01200	0.01200	0.000%	215,731	-79.167%
2018-01-26	0.0123	0.0139	0.01200	0.01200	-14.286%	49,209	-79.167%
2018-01-25	0.0120	0.0140	0.01200	0.01400	+14.754%	1,240,395	-82.143%
2018-01-24	0.0140	0.0140	0.01201	0.01220	-12.230%	72,428	-79.508%
2018-01-23	0.0120	0.0139	0.01200	0.01390	-0.714%	65,720	-82.014%
2018-01-22	0.0140	0.0140	0.01200	0.01400	+7.692%	122,713	-82.143%
2018-01-19	0.0160	0.0160	0.01200	0.01300	+8.243%	150,697	-80.769%
2018-01-18	0.0160	0.0160	0.01110	0.01201	-14.214%	260,218	-79.184%
2018-01-17	0.0111	0.0140	0.01100	0.01400	+18.644%	245,365	-82.143%
2018-01-16	0.0120	0.0120	0.01110	0.01180	-0.840%	33,900	-78.814%
2018-01-12	0.0120	0.0127	0.01110	0.01190	-6.299%	53,502	-78.992%
2018-01-11	0.0111	0.0127	0.01110	0.01270	+5.833%	93,552	-80.315%
2018-01-10	0.0120	0.0120	0.01110	0.01200	0.000%	121,535	-79.167%
2018-01-09	0.0150	0.0170	0.01100	0.01200	-13.669%	737,848	-79.167%
2018-01-08	0.0130	0.0149	0.01100	0.01390	+16.807%	56,924	-82.014%
2018-01-05	0.0119	0.0150	0.01080	0.01190	+8.182%	121,654	-78.992%
2018-01-04	0.0122	0.0126	0.01080	0.01100	-10.569%	206,718	-77.273%
2018-01-03	0.0120	0.0140	0.01200	0.01230	-17.450%	84,907	-79.675%
2018-01-02	0.0159	0.0159	0.01201	0.01490	+14.615%	73,329	-83.221%
2017-12-29	0.0190	0.0190	0.01240	0.01300	-18.239%	413,085	-80.769%
2017-12-28	0.0160	0.0160	0.01500	0.01590	+0.633%	62,333	-84.277%
2017-12-27	0.0119	0.0160	0.01190	0.01580	+37.391%	231,919	-84.177%
2017-12-26	0.0120	0.0150	0.01110	0.01150	0.000%	113,584	-78.261%
2017-12-22	0.0130	0.0160	0.01101	0.01150	-4.167%	222,220	-78.261%
2017-12-21	0.0108	0.0180	0.01050	0.01200	+4.348%	410,883	-79.167%
2017-12-20	0.0110	0.0149	0.01010	0.01150	+1.770%	250,779	-78.261%
2017-12-19	0.0144	0.0144	0.01100	0.01130	+2.634%	202,487	-77.876%
2017-12-18	0.0110	0.0147	0.01100	0.01101	+0.091%	147,569	-77.293%
2017-12-15	0.0104	0.0111	0.00900	0.01100	+0.917%	247,809	-77.273%
2017-12-14	0.0189	0.0189	0.01040	0.01090	-14.844%	122,401	-77.064%
2017-12-13	0.0111	0.0129	0.01000	0.01280	+15.315%	344,131	-80.469%
2017-12-12	0.0127	0.0128	0.01100	0.01110	-14.615%	244,969	-77.477%
2017-12-11	0.0127	0.0150	0.01270	0.01300	-12.752%	84,066	-80.769%
2017-12-08	0.0130	0.0150	0.01270	0.01490	-1.974%	190,605	-83.221%
2017-12-07	0.0150	0.0169	0.01400	0.01520	+1.333%	272,388	-83.553%
2017-12-06	0.0150	0.0152	0.01500	0.01500	-6.250%	96,990	-83.333%
2017-12-05	0.0135	0.0200	0.01350	0.01600	-11.111%	91,642	-84.375%
2017-12-04	0.0114	0.0226	0.01140	0.01800	-1.099%	339,438	-86.111%
2017-12-01	0.0186	0.0210	0.01750	0.01820	-4.712%	315,108	-86.264%
2017-11-30	0.0210	0.0226	0.01870	0.01910	+2.688%	105,220	-86.911%
2017-11-29	0.0200	0.0224	0.01850	0.01860	-7.000%	412,633	-86.559%
2017-11-28	0.0190	0.0235	0.01900	0.02000	+4.167%	258,611	-87.500%
2017-11-27	0.0220	0.0248	0.01870	0.01920	-10.698%	185,068	-86.979%
2017-11-24	0.0210	0.0223	0.02100	0.02150	-6.522%	101,245	-88.372%
2017-11-22	0.0299	0.0299	0.02100	0.02300	+6.481%	149,168	-89.130%
2017-11-21	0.0270	0.0270	0.02160	0.02160	-4.000%	340,201	-88.426%
2017-11-20	0.0213	0.0259	0.02130	0.02250	-2.597%	440,268	-88.889%
2017-11-17	0.0280	0.0318	0.02310	0.02310	-18.085%	282,872	-89.177%
2017-11-16	0.0250	0.0350	0.02500	0.02820	+8.462%	265,524	-91.135%
2017-11-15	0.0265	0.0352	0.02510	0.02600	-10.345%	201,108	-90.385%
2017-11-14	0.0299	0.0323	0.02500	0.02900	-3.010%	131,435	-91.379%
2017-11-13	0.0280	0.0393	0.02800	0.02990	-9.394%	186,708	-91.639%
2017-11-10	0.0420	0.0500	0.03000	0.03300	-21.429%	198,436	-92.424%
2017-11-09	0.0226	0.0502	0.02090	0.04200	+85.841%	1,842,662	-94.048%
2017-11-08	0.0320	0.0389	0.02200	0.02260	-45.542%	2,691,810	-88.938%
2017-11-07	0.0420	0.0479	0.03800	0.04150	-6.951%	2,101,130	-93.976%
2017-11-06	0.0555	0.0555	0.04260	0.04460	-15.048%	2,150,873	-94.395%
2017-11-03	0.0500	0.0623	0.05000	0.05250	-1.869%	2,694,914	-95.238%
2017-11-02	0.0600	0.0650	0.05000	0.05350	-10.833%	3,526,018	-95.327%
2017-11-01	0.0550	0.0830	0.03900	0.06000	+15.607%	9,720,146	-95.833%
2017-10-31	0.0280	0.0600	0.02800	0.05190	+70.164%	4,041,930	-95.183%
2017-10-30	0.0370	0.0370	0.03020	0.03050	-18.231%	875,851	-91.803%
2017-10-27	0.0380	0.0399	0.03510	0.03730	-6.281%	608,511	-93.298%
2017-10-26	0.0413	0.0450	0.03020	0.03980	+4.462%	729,767	-93.719%
2017-10-25	0.0443	0.0443	0.02010	0.03810	-9.716%	983,373	-93.438%
2017-10-24	0.0472	0.0487	0.04220	0.04220	-13.347%	886,991	-94.076%
2017-10-23	0.0481	0.0520	0.04500	0.04870	+0.412%	920,812	-94.867%
2017-10-20	0.0520	0.0520	0.04800	0.04850	-2.218%	803,551	-94.845%
2017-10-19	0.0485	0.0510	0.04800	0.04960	+2.479%	635,282	-94.960%
2017-10-18	0.0515	0.0537	0.04710	0.04840	-9.870%	802,684	-94.835%
2017-10-17	0.0550	0.0570	0.05250	0.05370	-3.591%	488,065	-95.345%
2017-10-16	0.0580	0.0600	0.05500	0.05570	-3.130%	486,831	-95.512%
2017-10-13	0.0580	0.0580	0.05110	0.05750	+10.577%	552,549	-95.652%
2017-10-12	0.0550	0.0550	0.05050	0.05200	-4.936%	761,245	-95.192%
2017-10-11	0.0530	0.0577	0.05050	0.05470	-5.363%	1,120,766	-95.430%
2017-10-10	0.0630	0.0630	0.05500	0.05780	-3.987%	1,126,376	-95.675%
2017-10-09	0.0600	0.0650	0.06000	0.06020	+0.333%	812,732	-95.847%
2017-10-06	0.0650	0.0669	0.05750	0.06000	-7.975%	1,785,127	-95.833%
2017-10-05	0.0698	0.0700	0.06500	0.06520	-5.507%	1,027,344	-96.166%
2017-10-04	0.0733	0.0733	0.06600	0.06900	-5.866%	1,638,502	-96.377%
2017-10-03	0.0755	0.0769	0.07200	0.07330	-2.914%	1,093,499	-96.589%
2017-10-02	0.0814	0.0825	0.07200	0.07550	-2.706%	1,228,830	-96.689%
2017-09-29	0.0770	0.0947	0.07110	0.07760	+0.910%	2,159,754	-96.778%
2017-09-28	0.0870	0.0870	0.07010	0.07690	0.000%	1,184,083	-96.749%
2017-09-27	0.0824	0.0829	0.06000	0.07690	-6.220%	2,293,010	-96.749%
2017-09-26	0.0830	0.0890	0.08010	0.08200	-7.865%	1,450,265	-96.951%
2017-09-25	0.0851	0.0929	0.08200	0.08900	-3.261%	995,353	-97.191%
2017-09-22	0.0810	0.0950	0.08000	0.09200	+13.580%	1,658,983	-97.283%
2017-09-21	0.1000	0.1000	0.06800	0.08100	0.000%	68,000	-96.914%

document.getElementById("VQR31N").onerror = function(){this.style.display='none';}; .dark-mode .P6l0kX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6l0kX{ color: #333333; background-color: white; border: 2px solid #333333; }ACERWAcer Therapeutics Incstock NASDAQ

ACERW
Acer Therapeutics Inc
stock NASDAQ