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

Aclaris Therapts (NQ: ACRS )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 1.090 1.250 1.040 1.050 2,999,946 -0.02(-1.87%)
Dec 28, 2023 1.030 1.070 1.030 1.070 737,708 +0.01(+0.94%)
Dec 27, 2023 1.030 1.075 1.030 1.060 1,955,330 +0.01(+0.95%)
Dec 26, 2023 1.070 1.110 1.040 1.050 1,516,468 -0.02(-1.87%)
Dec 22, 2023 1.010 1.080 0.9971 1.070 2,065,121 +0.06(+5.94%)
Dec 21, 2023 0.9425 1.010 0.9400 1.010 2,491,357 +0.07(+8.02%)
Dec 20, 2023 0.9900 0.9999 0.8000 0.9350 6,191,030 -0.08(-8.33%)
Dec 19, 2023 0.9500 1.020 0.9400 1.020 1,566,805 +0.08(+8.78%)
Dec 18, 2023 1.020 1.020 0.9104 0.9377 3,031,876 -0.07(-7.16%)
Dec 15, 2023 1.080 1.085 1.000 1.010 2,810,778 -0.05(-4.72%)
Dec 14, 2023 1.090 1.130 1.030 1.060 2,772,794 -0.03(-2.75%)
Dec 13, 2023 1.000 1.100 0.9850 1.090 2,560,531 +0.08(+7.92%)
Dec 12, 2023 0.9800 1.020 0.9449 1.010 1,946,527 +0.04(+3.80%)
Dec 11, 2023 0.9900 1.010 0.9462 0.9730 3,625,230 -0.04(-3.66%)
Dec 08, 2023 1.010 1.040 0.9755 1.010 2,095,959 +0.01(+1.00%)
Dec 07, 2023 1.010 1.020 0.9600 1.000 3,096,641 -0.02(-1.96%)
Dec 06, 2023 1.080 1.150 0.9911 1.020 5,919,805 +0.03(+3.41%)
Dec 05, 2023 1.000 1.050 0.9771 0.9864 4,776,390 +0.00(+0.39%)
Dec 04, 2023 0.8950 0.9829 0.8900 0.9826 3,993,612 +0.08(+8.74%)
Dec 01, 2023 0.8829 0.9284 0.8400 0.9036 3,503,235 +0.03(+3.30%)
Nov 30, 2023 0.8800 0.9106 0.8402 0.8747 2,608,099 -0.00(-0.40%)
Nov 29, 2023 0.9320 0.9782 0.8618 0.8782 5,070,455 -0.01(-1.37%)
Nov 28, 2023 0.8700 0.8982 0.8048 0.8904 1,919,056 +0.02(+2.36%)
Nov 27, 2023 0.8313 0.8868 0.7700 0.8699 3,678,738 +0.03(+3.71%)
Nov 24, 2023 0.8242 0.8809 0.7900 0.8388 2,519,928 +0.02(+3.01%)
Nov 22, 2023 0.9000 0.9088 0.7734 0.8143 5,082,017 -0.08(-8.52%)
Nov 21, 2023 0.8779 0.9586 0.8600 0.8901 5,485,192 -0.05(-5.33%)
Nov 20, 2023 0.9740 0.9872 0.8503 0.9402 9,856,464 -0.01(-1.48%)
Nov 17, 2023 0.9000 1.040 0.8673 0.9543 12,304,081 +0.07(+7.81%)
Nov 16, 2023 0.8200 0.9500 0.8183 0.8852 15,564,312 +0.08(+10.42%)
Nov 15, 2023 0.6789 0.8656 0.6744 0.8017 21,060,060 +0.12(+17.88%)
Nov 14, 2023 0.6729 0.6999 0.6309 0.6801 24,238,662 +0.04(+5.46%)
Nov 13, 2023 0.7000 0.7000 0.5902 0.6449 82,206,000 -4.11(-86.44%)
Nov 10, 2023 4.850 5.000 4.710 4.755 885,055 -0.17(-3.35%)
Nov 09, 2023 5.550 5.608 4.910 4.920 947,999 -0.53(-9.72%)
Nov 08, 2023 5.420 5.490 5.150 5.450 885,274 +0.03(+0.55%)
Nov 07, 2023 5.480 5.640 5.320 5.420 1,171,674 -0.06(-1.09%)
Nov 06, 2023 5.430 5.705 5.400 5.480 1,141,245 +0.11(+2.05%)
Nov 03, 2023 5.180 5.480 5.120 5.370 1,219,918 +0.30(+5.92%)
Nov 02, 2023 5.300 5.300 4.990 5.070 960,230 -0.02(-0.39%)
Nov 01, 2023 5.000 5.170 4.790 5.090 1,087,815 +0.11(+2.21%)
Oct 31, 2023 4.580 5.020 4.570 4.980 2,000,199 +0.40(+8.73%)
Oct 30, 2023 4.590 4.750 4.350 4.580 1,086,628 +0.16(+3.62%)
Oct 27, 2023 4.610 4.780 4.330 4.420 2,507,278 -0.16(-3.49%)
Oct 26, 2023 4.630 4.740 4.360 4.580 1,517,120 -0.08(-1.72%)
Oct 25, 2023 4.970 4.970 4.550 4.660 1,537,728 -0.31(-6.24%)
Oct 24, 2023 5.030 5.100 4.870 4.970 1,340,478 -0.01(-0.20%)
Oct 23, 2023 5.280 5.290 4.970 4.980 877,342 -0.30(-5.68%)
Oct 20, 2023 5.330 5.390 5.140 5.280 969,459 -0.04(-0.75%)
Oct 19, 2023 5.230 5.520 5.090 5.320 1,201,278 +0.04(+0.76%)
Oct 18, 2023 5.410 5.520 5.230 5.280 522,049 -0.24(-4.35%)
Oct 17, 2023 5.580 5.660 5.500 5.520 896,322 -0.04(-0.72%)
Oct 16, 2023 5.390 5.590 5.202 5.560 2,167,030 +0.24(+4.51%)
Oct 13, 2023 5.400 5.445 5.180 5.320 714,451 -0.22(-3.97%)
Oct 12, 2023 5.910 6.060 5.490 5.540 950,907 -0.36(-6.10%)
Oct 11, 2023 6.030 6.160 5.840 5.900 509,498 -0.13(-2.16%)
Oct 10, 2023 5.740 6.090 5.740 6.030 793,803 +0.27(+4.69%)
Oct 09, 2023 6.050 6.080 5.690 5.760 721,328 -0.30(-4.95%)
Oct 06, 2023 5.910 6.130 5.690 6.060 520,966 +0.14(+2.36%)
Oct 05, 2023 5.990 6.060 5.890 5.920 712,427 -0.10(-1.66%)
Oct 04, 2023 6.200 6.250 5.980 6.020 810,398 -0.24(-3.83%)
Oct 03, 2023 6.800 6.980 6.180 6.260 1,237,676 -0.23(-3.54%)
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.