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 (%)
Apr 28, 2023 8.630 8.930 8.520 8.890 987,455 +0.26(+3.01%)
Apr 27, 2023 8.900 8.910 8.590 8.630 272,713 -0.26(-2.92%)
Apr 26, 2023 8.920 9.200 8.730 8.890 340,082 -0.06(-0.67%)
Apr 25, 2023 9.050 9.100 8.930 8.950 1,436,630 -0.13(-1.43%)
Apr 24, 2023 9.110 9.200 9.016 9.080 531,018 -0.07(-0.77%)
Apr 21, 2023 9.170 9.520 9.090 9.150 447,810 -0.03(-0.33%)
Apr 20, 2023 9.360 9.500 9.100 9.180 684,549 -0.25(-2.65%)
Apr 19, 2023 9.200 9.630 9.150 9.430 322,069 +0.16(+1.73%)
Apr 18, 2023 9.580 9.615 9.170 9.270 376,867 -0.30(-3.13%)
Apr 17, 2023 8.870 9.640 8.690 9.570 973,156 +0.73(+8.26%)
Apr 14, 2023 9.070 9.115 8.690 8.840 390,699 -0.29(-3.18%)
Apr 13, 2023 8.890 9.290 8.816 9.130 557,272 +0.27(+3.05%)
Apr 12, 2023 8.730 9.020 8.710 8.860 474,010 +0.25(+2.90%)
Apr 11, 2023 9.140 9.200 8.550 8.610 742,050 -0.55(-6.00%)
Apr 10, 2023 9.110 9.225 8.920 9.160 537,635 +0.04(+0.44%)
Apr 06, 2023 8.740 9.190 8.665 9.120 539,834 +0.46(+5.31%)
Apr 05, 2023 8.670 8.830 8.430 8.660 573,782 -0.01(-0.12%)
Apr 04, 2023 8.630 8.710 8.290 8.670 627,032 +0.04(+0.46%)
Apr 03, 2023 8.100 8.640 8.020 8.630 603,098 +0.54(+6.67%)
Mar 31, 2023 8.380 8.730 8.040 8.090 693,032 -0.24(-2.88%)
Mar 30, 2023 8.260 8.390 8.040 8.330 3,939,012 +0.08(+0.97%)
Mar 29, 2023 8.130 8.270 8.030 8.250 456,818 +0.21(+2.61%)
Mar 28, 2023 8.100 8.340 7.970 8.040 833,949 -0.10(-1.23%)
Mar 27, 2023 8.040 8.283 8.040 8.140 505,773 +0.13(+1.62%)
Mar 24, 2023 8.060 8.060 7.660 8.010 927,964 -0.14(-1.72%)
Mar 23, 2023 7.940 8.245 7.850 8.150 608,134 +0.25(+3.16%)
Mar 22, 2023 8.250 8.250 7.880 7.900 603,645 -0.34(-4.13%)
Mar 21, 2023 8.000 8.322 7.890 8.240 482,161 +0.29(+3.65%)
Mar 20, 2023 8.030 8.280 7.930 7.950 544,893 +0.06(+0.76%)
Mar 17, 2023 8.110 8.420 7.720 7.890 958,354 -0.23(-2.83%)
Mar 16, 2023 7.950 8.270 7.860 8.120 476,255 +0.13(+1.63%)
Mar 15, 2023 8.060 8.170 7.880 7.990 618,842 -0.15(-1.84%)
Mar 14, 2023 8.290 8.630 8.030 8.140 1,004,757 -0.12(-1.45%)
Mar 13, 2023 7.720 8.460 7.690 8.260 1,163,414 +0.37(+4.69%)
Mar 10, 2023 7.840 8.390 7.612 7.890 1,669,683 +0.23(+3.00%)
Mar 09, 2023 7.880 8.190 7.560 7.660 1,780,608 -0.22(-2.79%)
Mar 08, 2023 7.450 7.890 7.430 7.880 1,598,070 +0.47(+6.34%)
Mar 07, 2023 7.070 8.100 6.981 7.410 3,410,364 +0.34(+4.81%)
Mar 06, 2023 7.600 7.740 5.770 7.070 15,700,849 -5.71(-44.68%)
Mar 03, 2023 12.62 12.93 12.39 12.78 584,550 +0.16(+1.27%)
Mar 02, 2023 12.07 12.70 11.87 12.62 1,026,495 +0.38(+3.10%)
Mar 01, 2023 12.41 12.42 11.88 12.24 567,142 -0.22(-1.77%)
Feb 28, 2023 12.24 12.70 12.12 12.46 1,064,687 +0.34(+2.81%)
Feb 27, 2023 12.18 12.41 11.73 12.12 938,998 +0.05(+0.41%)
Feb 24, 2023 12.53 12.63 11.86 12.07 1,540,330 -0.70(-5.48%)
Feb 23, 2023 12.74 13.09 12.43 12.77 1,109,113 +0.08(+0.63%)
Feb 22, 2023 12.91 13.13 12.67 12.69 829,246 -0.14(-1.09%)
Feb 21, 2023 12.95 13.20 12.80 12.83 632,472 -0.30(-2.28%)
Feb 17, 2023 13.18 13.33 12.97 13.13 596,168 +0.05(+0.38%)
Feb 16, 2023 12.88 13.36 12.87 13.08 1,100,210 -0.01(-0.08%)
Feb 15, 2023 13.00 13.25 12.81 13.09 1,465,549 -0.16(-1.21%)
Feb 14, 2023 13.48 13.56 12.92 13.25 1,214,164 -0.28(-2.07%)
Feb 13, 2023 14.17 14.53 13.33 13.53 604,589 -0.76(-5.32%)
Feb 10, 2023 13.79 14.32 13.66 14.29 1,192,135 +0.43(+3.10%)
Feb 09, 2023 13.72 14.13 13.72 13.86 906,150 +0.14(+1.02%)
Feb 08, 2023 13.99 14.41 13.68 13.72 731,879 -0.36(-2.56%)
Feb 07, 2023 13.91 14.16 13.61 14.08 931,859 +0.35(+2.55%)
Feb 06, 2023 13.99 14.17 13.41 13.73 1,090,001 -0.32(-2.28%)
Feb 03, 2023 14.81 15.25 13.90 14.05 1,890,062 -0.28(-1.95%)
Feb 02, 2023 17.03 17.61 14.22 14.33 1,992,702 -2.64(-15.56%)
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.