Skip to main content

Aclaris Therapts (NQ: ACRS )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.54 17.86 17.16 17.24 265,892 -0.40(-2.27%)
Mar 30, 2022 17.85 18.59 17.61 17.64 392,482 -0.21(-1.18%)
Mar 29, 2022 17.83 18.08 17.61 17.85 740,710 +0.21(+1.19%)
Mar 28, 2022 17.99 18.20 16.97 17.64 227,680 -0.28(-1.56%)
Mar 25, 2022 17.43 18.15 17.41 17.92 287,639 +0.28(+1.59%)
Mar 24, 2022 17.29 17.66 17.14 17.64 323,469 +0.37(+2.14%)
Mar 23, 2022 17.01 17.37 16.69 17.27 363,455 +0.02(+0.12%)
Mar 22, 2022 16.14 17.38 16.12 17.25 281,879 +1.12(+6.94%)
Mar 21, 2022 16.92 16.92 16.06 16.13 237,821 -0.76(-4.50%)
Mar 18, 2022 15.97 16.97 15.45 16.89 770,376 +0.94(+5.89%)
Mar 17, 2022 15.78 16.06 15.55 15.95 461,809 +0.11(+0.69%)
Mar 16, 2022 15.52 15.86 15.11 15.84 382,724 +0.64(+4.21%)
Mar 15, 2022 14.33 15.27 14.16 15.20 515,523 +0.80(+5.56%)
Mar 14, 2022 15.78 15.82 14.28 14.40 598,947 -1.41(-8.92%)
Mar 11, 2022 16.08 16.09 15.37 15.81 244,732 -0.19(-1.19%)
Mar 10, 2022 15.88 16.10 15.27 16.00 326,767 +0.00(+0.00%)
Mar 09, 2022 16.19 16.30 15.33 16.00 839,624 +0.15(+0.95%)
Mar 08, 2022 16.65 16.65 15.74 15.85 455,471 -0.77(-4.63%)
Mar 07, 2022 15.63 17.00 15.40 16.62 398,272 +0.81(+5.12%)
Mar 04, 2022 15.20 15.82 14.81 15.81 237,239 +0.44(+2.86%)
Mar 03, 2022 15.43 15.88 15.00 15.37 195,357 -0.24(-1.54%)
Mar 02, 2022 14.94 15.71 14.79 15.61 225,965 +0.67(+4.48%)
Mar 01, 2022 14.94 15.30 14.74 14.94 320,673 +0.04(+0.27%)
Feb 28, 2022 15.15 15.72 14.33 14.90 565,083 -0.44(-2.87%)
Feb 25, 2022 13.96 15.36 13.96 15.34 362,312 +1.22(+8.64%)
Feb 24, 2022 12.74 14.40 12.71 14.12 506,462 +0.70(+5.22%)
Feb 23, 2022 13.55 13.91 13.30 13.42 741,821 +0.02(+0.15%)
Feb 22, 2022 13.09 13.44 12.97 13.40 575,959 +0.14(+1.06%)
Feb 18, 2022 13.26 0 +1.10(+9.05%)
Feb 17, 2022 12.59 12.60 12.12 12.16 170,050 -0.61(-4.78%)
Feb 16, 2022 12.57 12.92 12.39 12.77 205,124 +0.03(+0.24%)
Feb 15, 2022 12.10 12.75 12.10 12.74 209,326 +0.86(+7.24%)
Feb 14, 2022 12.63 12.63 11.80 11.88 533,961 -0.83(-6.53%)
Feb 11, 2022 12.53 13.10 12.43 12.71 510,724 +0.11(+0.87%)
Feb 10, 2022 12.42 13.17 12.34 12.60 854,001 -0.14(-1.10%)
Feb 09, 2022 12.28 12.80 12.28 12.74 307,622 +0.58(+4.77%)
Feb 08, 2022 11.81 12.21 11.55 12.16 524,558 +0.35(+2.96%)
Feb 07, 2022 11.23 11.85 11.12 11.81 1,175,850 +0.58(+5.16%)
Feb 04, 2022 10.83 11.36 10.56 11.23 775,075 +0.40(+3.69%)
Feb 03, 2022 11.05 10.79 10.83 565,715 -0.61(-5.33%)
Feb 02, 2022 11.61 11.83 11.28 11.44 420,379 -0.14(-1.21%)
Feb 01, 2022 11.04 11.61 10.94 11.58 279,999 +0.66(+6.04%)
Jan 31, 2022 10.35 10.92 10.92 456,309 +0.55(+5.30%)
Jan 28, 2022 9.920 10.38 9.910 10.37 339,558 +0.27(+2.67%)
Jan 27, 2022 10.47 10.54 9.970 10.10 511,213 -0.27(-2.60%)
Jan 26, 2022 10.66 10.87 10.25 10.37 419,902 -0.13(-1.24%)
Jan 25, 2022 9.870 10.57 9.855 10.50 494,113 +0.33(+3.24%)
Jan 24, 2022 9.450 10.20 9.260 10.17 495,757 +0.43(+4.41%)
Jan 21, 2022 9.860 10.23 9.580 9.740 494,684 -0.27(-2.70%)
Jan 20, 2022 10.16 10.60 9.990 10.01 449,336 -0.13(-1.28%)
Jan 19, 2022 10.02 10.79 9.510 10.14 373,326 +0.00(+0.00%)
Jan 18, 2022 10.58 10.75 10.08 10.14 521,560 -0.67(-6.20%)
Jan 14, 2022 10.81 0 -0.06(-0.55%)
Jan 13, 2022 10.99 11.28 10.60 10.87 740,983 -0.24(-2.16%)
Jan 12, 2022 12.39 12.39 10.67 11.11 1,579,894 -1.75(-13.61%)
Jan 11, 2022 12.33 13.01 11.97 12.86 423,688 +0.41(+3.29%)
Jan 10, 2022 12.69 12.70 11.74 12.45 570,434 -0.25(-1.97%)
Jan 07, 2022 13.03 13.15 12.47 12.70 602,191 -0.45(-3.42%)
Jan 06, 2022 13.15 13.55 12.88 13.15 203,695 -0.07(-0.53%)
Jan 05, 2022 13.62 13.85 13.14 13.22 369,597 -0.41(-3.01%)
Jan 04, 2022 14.51 14.65 13.46 13.63 426,685 -0.96(-6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.