ACERX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	10.16	10.16	10.16	10.16	10.16	0.49%
Jan 10, 2025	10.11	10.11	10.11	10.11	10.11	-1.17%
Jan 8, 2025	10.23	10.23	10.23	10.23	10.23	0.20%
Jan 7, 2025	10.21	10.21	10.21	10.21	10.21	-0.29%
Jan 6, 2025	10.24	10.24	10.24	10.24	10.24	0.20%
Jan 3, 2025	10.22	10.22	10.22	10.22	10.22	0.69%
Jan 2, 2025	10.15	10.15	10.15	10.15	10.15	-0.10%
Dec 31, 2024	10.16	10.16	10.16	10.16	10.16	0.10%
Dec 30, 2024	10.15	10.15	10.15	10.15	10.15	-0.59%
Dec 27, 2024	10.21	10.21	10.21	10.21	10.21	-0.49%
Dec 26, 2024	10.26	10.26	10.26	10.26	10.26	0.10%
Dec 24, 2024	10.25	10.25	10.25	10.25	10.25	0.59%
Dec 23, 2024	10.19	10.19	10.19	10.19	10.19	0.20%
Dec 20, 2024	10.17	10.17	10.17	10.17	10.17	0.99%
Dec 19, 2024	10.07	10.07	10.07	10.07	10.07	-0.40%
Dec 18, 2024	10.11	10.11	10.11	10.11	10.11	-1.94%
Dec 17, 2024	10.31	10.31	10.31	10.31	10.31	-0.77%
Dec 16, 2024	10.39	10.39	10.39	10.39	10.39	-0.19%
Dec 13, 2024	10.41	10.41	10.41	10.41	10.41	-0.19%
Dec 12, 2024	10.43	10.43	10.43	10.43	10.43	-6.71%
Dec 11, 2024	11.18	11.18	11.18	11.18	10.48	0.09%
Dec 10, 2024	11.17	11.17	11.17	11.17	10.47	-0.53%
Dec 9, 2024	11.23	11.23	11.23	11.23	10.53	-0.62%
Dec 6, 2024	11.30	11.30	11.30	11.30	10.59	0.09%
Dec 5, 2024	11.29	11.29	11.29	11.29	10.59	-0.44%
Dec 4, 2024	11.34	11.34	11.34	11.34	10.63	0.27%
Dec 3, 2024	11.31	11.31	11.31	11.31	10.60	-0.26%
Dec 2, 2024	11.34	11.34	11.34	11.34	10.63	-0.26%
Nov 29, 2024	11.37	11.37	11.37	11.37	10.66	0.26%
Nov 27, 2024	11.34	11.34	11.34	11.34	10.63	-0.09%
Nov 26, 2024	11.35	11.35	11.35	11.35	10.64	-
Nov 25, 2024	11.35	11.35	11.35	11.35	10.64	0.62%
Nov 22, 2024	11.28	11.28	11.28	11.28	10.58	0.53%
Nov 21, 2024	11.22	11.22	11.22	11.22	10.52	0.72%
Nov 20, 2024	11.14	11.14	11.14	11.14	10.44	0.18%
Nov 19, 2024	11.12	11.12	11.12	11.12	10.43	-0.27%
Nov 18, 2024	11.15	11.15	11.15	11.15	10.45	0.36%
Nov 15, 2024	11.11	11.11	11.11	11.11	10.42	-0.54%
Nov 14, 2024	11.17	11.17	11.17	11.17	10.47	-0.45%
Nov 13, 2024	11.22	11.22	11.22	11.22	10.52	0.18%
Nov 12, 2024	11.20	11.20	11.20	11.20	10.50	-0.62%
Nov 11, 2024	11.27	11.27	11.27	11.27	10.57	0.54%
Nov 8, 2024	11.21	11.21	11.21	11.21	10.51	0.27%
Nov 7, 2024	11.18	11.18	11.18	11.18	10.48	-0.09%
Nov 6, 2024	11.19	11.19	11.19	11.19	10.49	2.47%
Nov 5, 2024	10.92	10.92	10.92	10.92	10.24	0.83%
Nov 4, 2024	10.83	10.83	10.83	10.83	10.15	-
Nov 1, 2024	10.83	10.83	10.83	10.83	10.15	0.09%
Oct 31, 2024	10.82	10.82	10.82	10.82	10.14	-0.55%
Oct 30, 2024	10.88	10.88	10.88	10.88	10.20	-
Oct 29, 2024	10.88	10.88	10.88	10.88	10.20	-0.18%
Oct 28, 2024	10.90	10.90	10.90	10.90	10.22	0.37%
Oct 25, 2024	10.86	10.86	10.86	10.86	10.18	-0.37%
Oct 24, 2024	10.90	10.90	10.90	10.90	10.22	0.28%
Oct 23, 2024	10.87	10.87	10.87	10.87	10.19	-0.18%
Oct 22, 2024	10.89	10.89	10.89	10.89	10.21	0.09%
Oct 21, 2024	10.88	10.88	10.88	10.88	10.20	-0.73%
Oct 18, 2024	10.96	10.96	10.96	10.96	10.28	0.09%
Oct 17, 2024	10.95	10.95	10.95	10.95	10.27	-0.18%
Oct 16, 2024	10.97	10.97	10.97	10.97	10.29	0.46%
Oct 15, 2024	10.92	10.92	10.92	10.92	10.24	-0.36%
Oct 14, 2024	10.96	10.96	10.96	10.96	10.28	0.55%
Oct 11, 2024	10.90	10.90	10.90	10.90	10.22	0.83%
Oct 10, 2024	10.81	10.81	10.81	10.81	10.14	-0.09%
Oct 9, 2024	10.82	10.82	10.82	10.82	10.14	0.37%
Oct 8, 2024	10.78	10.78	10.78	10.78	10.11	0.09%
Oct 7, 2024	10.77	10.77	10.77	10.77	10.10	-0.46%
Oct 4, 2024	10.82	10.82	10.82	10.82	10.14	0.56%
Oct 3, 2024	10.76	10.76	10.76	10.76	10.09	-0.37%
Oct 2, 2024	10.80	10.80	10.80	10.80	10.13	-0.18%
Oct 1, 2024	10.82	10.82	10.82	10.82	10.14	-0.28%
Sep 30, 2024	10.85	10.85	10.85	10.85	10.17	0.18%
Sep 27, 2024	10.83	10.83	10.83	10.83	10.15	0.28%
Sep 26, 2024	10.80	10.80	10.80	10.80	10.13	0.47%
Sep 25, 2024	10.75	10.75	10.75	10.75	10.05	-0.56%
Sep 24, 2024	10.81	10.81	10.81	10.81	10.11	0.09%
Sep 23, 2024	10.80	10.80	10.80	10.80	10.10	0.09%
Sep 20, 2024	10.79	10.79	10.79	10.79	10.09	-0.37%
Sep 19, 2024	10.83	10.83	10.83	10.83	10.13	1.03%
Sep 18, 2024	10.72	10.72	10.72	10.72	10.03	-0.19%
Sep 17, 2024	10.74	10.74	10.74	10.74	10.04	0.19%
Sep 16, 2024	10.72	10.72	10.72	10.72	10.03	0.56%
Sep 13, 2024	10.66	10.66	10.66	10.66	9.97	0.66%
Sep 12, 2024	10.59	10.59	10.59	10.59	9.90	0.19%
Sep 11, 2024	10.57	10.57	10.57	10.57	9.88	-
Sep 10, 2024	10.57	10.57	10.57	10.57	9.88	-
Sep 9, 2024	10.57	10.57	10.57	10.57	9.88	0.67%
Sep 6, 2024	10.50	10.50	10.50	10.50	9.82	-1.13%
Sep 5, 2024	10.62	10.62	10.62	10.62	9.93	-0.47%
Sep 4, 2024	10.67	10.67	10.67	10.67	9.98	-
Sep 3, 2024	10.67	10.67	10.67	10.67	9.98	-0.84%
Aug 30, 2024	10.76	10.76	10.76	10.76	10.06	0.47%
Aug 29, 2024	10.71	10.71	10.71	10.71	10.02	0.28%
Aug 28, 2024	10.68	10.68	10.68	10.68	9.99	-0.09%
Aug 27, 2024	10.69	10.69	10.69	10.69	10.00	-0.19%
Aug 26, 2024	10.71	10.71	10.71	10.71	10.02	0.09%
Aug 23, 2024	10.70	10.70	10.70	10.70	10.01	0.85%
Aug 22, 2024	10.61	10.61	10.61	10.61	9.92	-0.28%
Aug 21, 2024	10.64	10.64	10.64	10.64	9.95	0.38%
Aug 20, 2024	10.60	10.60	10.60	10.60	9.91	-0.38%