Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.245 +0.015 (+1.22%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.500 7.690 7.390 7.480 1,227,308 -0.02(-0.27%)
Aug 30, 2023 7.570 8.090 7.465 7.500 1,948,905 -0.09(-1.19%)
Aug 29, 2023 6.800 7.860 6.755 7.590 1,231,625 +0.99(+15.00%)
Aug 28, 2023 6.950 7.040 6.520 6.600 775,981 -0.30(-4.35%)
Aug 25, 2023 7.010 7.170 6.780 6.900 650,521 -0.11(-1.57%)
Aug 24, 2023 7.260 7.270 6.850 7.010 425,813 -0.26(-3.58%)
Aug 23, 2023 7.560 7.680 7.260 7.270 575,618 -0.27(-3.58%)
Aug 22, 2023 7.400 7.730 7.310 7.540 1,341,005 +0.20(+2.72%)
Aug 21, 2023 7.140 7.450 7.140 7.340 447,911 +0.19(+2.66%)
Aug 18, 2023 7.090 7.390 7.020 7.150 694,717 -0.01(-0.14%)
Aug 17, 2023 7.720 7.830 7.150 7.160 588,576 -0.56(-7.25%)
Aug 16, 2023 7.750 7.990 7.460 7.720 683,659 -0.05(-0.64%)
Aug 15, 2023 7.940 8.070 7.690 7.770 438,355 -0.19(-2.39%)
Aug 14, 2023 8.160 8.200 7.940 7.960 989,282 -0.26(-3.16%)
Aug 11, 2023 8.320 8.450 8.210 8.220 373,813 -0.12(-1.44%)
Aug 10, 2023 8.480 8.650 8.320 8.340 422,133 -0.14(-1.65%)
Aug 09, 2023 8.660 8.755 8.330 8.480 559,466 -0.18(-2.08%)
Aug 08, 2023 9.110 9.370 8.650 8.660 550,329 -0.48(-5.25%)
Aug 07, 2023 9.950 9.950 9.090 9.140 643,728 -0.71(-7.21%)
Aug 04, 2023 9.900 10.15 9.740 9.850 820,011 +0.02(+0.20%)
Aug 03, 2023 9.590 9.915 9.520 9.830 272,848 +0.14(+1.44%)
Aug 02, 2023 9.780 9.880 9.620 9.690 227,498 -0.12(-1.22%)
Aug 01, 2023 9.860 9.960 9.530 9.810 557,303 -0.06(-0.61%)
Jul 31, 2023 9.830 9.950 9.800 9.870 329,445 +0.05(+0.51%)
Jul 28, 2023 9.680 9.900 9.680 9.820 255,362 +0.22(+2.29%)
Jul 27, 2023 9.930 9.980 9.580 9.600 292,027 -0.27(-2.74%)
Jul 26, 2023 9.760 9.950 9.720 9.870 261,218 +0.07(+0.71%)
Jul 25, 2023 9.770 10.10 9.710 9.800 374,521 -0.05(-0.51%)
Jul 24, 2023 10.62 10.71 9.840 9.850 567,482 -0.77(-7.25%)
Jul 21, 2023 10.49 10.77 10.44 10.62 576,395 +0.18(+1.72%)
Jul 20, 2023 10.45 10.60 10.34 10.44 374,320 +0.01(+0.10%)
Jul 19, 2023 10.67 10.74 10.40 10.43 659,500 -0.26(-2.43%)
Jul 18, 2023 10.88 11.07 10.60 10.69 437,007 -0.20(-1.84%)
Jul 17, 2023 10.93 11.12 10.84 10.89 533,537 -0.06(-0.55%)
Jul 14, 2023 10.88 11.01 10.68 10.95 437,168 +0.09(+0.83%)
Jul 13, 2023 10.83 11.01 10.76 10.86 335,768 +0.08(+0.74%)
Jul 12, 2023 10.70 10.86 10.61 10.78 303,079 +0.19(+1.79%)
Jul 11, 2023 10.75 10.77 10.53 10.59 514,937 -0.17(-1.58%)
Jul 10, 2023 10.26 10.81 10.26 10.76 414,570 +0.51(+4.98%)
Jul 07, 2023 10.21 10.50 9.970 10.25 639,811 +0.04(+0.39%)
Jul 06, 2023 10.50 10.53 10.04 10.21 666,468 -0.46(-4.31%)
Jul 05, 2023 10.48 10.71 10.35 10.67 441,711 +0.20(+1.91%)
Jul 03, 2023 10.34 10.55 10.26 10.47 248,687 +0.10(+0.96%)
Jun 30, 2023 10.35 10.69 10.21 10.37 675,885 +0.10(+0.97%)
Jun 29, 2023 10.24 10.44 9.960 10.27 784,750 +0.02(+0.20%)
Jun 28, 2023 9.750 10.27 9.600 10.25 649,642 +0.51(+5.24%)
Jun 27, 2023 9.870 9.870 9.590 9.740 428,598 -0.05(-0.51%)
Jun 26, 2023 10.18 10.18 9.480 9.790 669,289 -0.46(-4.49%)
Jun 23, 2023 10.15 10.40 9.990 10.25 1,096,206 +0.02(+0.20%)
Jun 22, 2023 10.58 10.67 10.05 10.23 728,370 -0.41(-3.85%)
Jun 21, 2023 10.58 10.91 10.13 10.64 1,350,013 +0.02(+0.19%)
Jun 20, 2023 10.14 10.80 9.800 10.62 1,214,970 +0.40(+3.91%)
Jun 16, 2023 10.03 10.35 9.655 10.22 1,777,451 +0.31(+3.13%)
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.