Aclaris Therapts (NQ: ACRS )

1.260 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.23 15.70 14.64 14.93 398,129 -0.48(-3.11%)
Jul 29, 2021 15.42 15.94 15.18 15.41 250,489 +0.07(+0.46%)
Jul 28, 2021 14.68 15.54 14.68 15.34 180,976 +0.60(+4.07%)
Jul 27, 2021 15.05 15.22 14.38 14.74 566,260 -0.38(-2.51%)
Jul 26, 2021 15.76 15.90 14.90 15.12 317,858 -0.58(-3.69%)
Jul 23, 2021 16.36 16.36 15.29 15.70 317,975 +0.09(+0.58%)
Jul 22, 2021 15.67 15.83 15.30 15.61 187,767 -0.15(-0.95%)
Jul 21, 2021 15.03 15.88 15.03 15.76 305,722 +0.76(+5.07%)
Jul 20, 2021 14.25 15.21 14.11 15.00 521,473 +0.80(+5.63%)
Jul 19, 2021 14.39 14.73 13.74 14.20 565,837 -0.29(-2.00%)
Jul 16, 2021 15.26 15.57 14.19 14.49 621,304 -0.63(-4.17%)
Jul 15, 2021 15.77 16.10 14.89 15.12 835,325 -0.85(-5.32%)
Jul 14, 2021 16.87 16.87 15.83 15.97 567,978 -0.88(-5.22%)
Jul 13, 2021 17.80 17.80 16.74 16.85 388,523 -0.86(-4.86%)
Jul 12, 2021 17.59 17.93 17.21 17.71 714,849 +0.12(+0.68%)
Jul 09, 2021 17.78 17.86 17.47 17.59 278,726 -0.07(-0.40%)
Jul 08, 2021 16.81 17.94 16.71 17.66 533,300 +0.43(+2.50%)
Jul 07, 2021 16.85 17.57 16.68 17.23 532,901 +0.35(+2.07%)
Jul 06, 2021 17.02 17.25 16.66 16.88 459,600 -0.19(-1.11%)
Jul 02, 2021 17.32 17.35 16.58 17.07 354,880 -0.14(-0.81%)
Jul 01, 2021 17.28 17.81 16.94 17.21 768,089 -0.35(-1.99%)
Jun 30, 2021 17.04 17.63 16.79 17.56 1,807,509 +0.40(+2.33%)
Jun 29, 2021 17.96 18.02 16.96 17.16 559,777 -0.74(-4.13%)
Jun 28, 2021 17.79 18.18 17.41 17.90 855,451 +0.11(+0.62%)
Jun 25, 2021 17.13 17.91 16.99 17.79 6,175,743 +0.71(+4.16%)
Jun 24, 2021 17.24 17.54 16.52 17.08 844,424 -0.15(-0.87%)
Jun 23, 2021 18.10 18.21 17.19 17.23 687,101 -0.75(-4.17%)
Jun 22, 2021 17.90 18.25 17.57 17.98 1,230,662 +0.07(+0.39%)
Jun 21, 2021 18.27 18.30 17.66 17.91 492,534 -0.38(-2.08%)
Jun 18, 2021 18.07 18.45 17.88 18.29 667,077 +0.13(+0.72%)
Jun 17, 2021 17.77 18.61 17.77 18.16 651,678 +0.17(+0.94%)
Jun 16, 2021 18.32 18.69 17.34 17.99 695,502 +0.18(+1.01%)
Jun 15, 2021 18.50 18.50 17.37 17.81 972,864 -0.02(-0.11%)
Jun 14, 2021 18.66 18.89 17.60 17.83 701,281 -0.55(-2.99%)
Jun 11, 2021 19.51 19.74 18.17 18.38 955,319 -1.27(-6.46%)
Jun 10, 2021 18.47 19.85 17.79 19.65 3,254,834 +1.88(+10.61%)
Jun 09, 2021 18.11 18.63 16.82 17.77 1,639,925 -1.00(-5.30%)
Jun 08, 2021 23.50 24.00 18.42 18.76 2,398,195 -3.62(-16.18%)
Jun 07, 2021 21.65 23.20 21.65 22.38 468,915 +0.65(+2.99%)
Jun 04, 2021 21.98 22.66 21.51 21.73 252,880 -0.17(-0.78%)
Jun 03, 2021 21.78 22.50 21.51 21.90 535,993 +0.16(+0.74%)
Jun 02, 2021 23.65 23.83 21.00 21.74 1,031,744 -1.90(-8.04%)
Jun 01, 2021 22.29 23.81 22.25 23.64 482,134 +1.40(+6.29%)
May 28, 2021 21.55 22.37 21.55 22.24 316,549 +0.63(+2.92%)
May 27, 2021 21.15 21.88 21.00 21.61 1,382,167 +0.58(+2.76%)
May 26, 2021 21.73 22.19 20.89 21.03 536,897 -0.71(-3.27%)
May 25, 2021 22.52 22.89 21.69 21.74 308,877 -0.59(-2.64%)
May 24, 2021 22.65 22.80 22.02 22.33 345,549 -0.23(-1.02%)
May 21, 2021 22.69 22.93 22.06 22.56 296,482 -0.19(-0.84%)
May 20, 2021 23.12 23.23 22.22 22.75 376,404 -0.22(-0.96%)
May 19, 2021 21.29 23.21 21.19 22.97 424,610 +1.24(+5.71%)
May 18, 2021 21.65 22.38 21.60 21.73 506,517 +0.08(+0.37%)
May 17, 2021 21.13 21.91 20.85 21.65 341,246 +0.46(+2.17%)
May 14, 2021 21.41 22.03 20.68 21.19 606,644 -0.05(-0.24%)
May 13, 2021 21.88 22.98 21.24 21.24 359,801 -0.53(-2.43%)
May 12, 2021 22.19 22.82 21.30 21.77 653,432 -0.62(-2.77%)
May 11, 2021 22.93 23.23 22.20 22.39 876,512 -0.92(-3.95%)
May 10, 2021 22.71 24.03 22.71 23.31 425,121 +0.36(+1.57%)
May 07, 2021 23.91 24.38 22.74 22.95 444,679 -0.88(-3.69%)
May 06, 2021 23.83 23.96 22.72 23.83 505,082 -0.31(-1.28%)
May 05, 2021 23.46 24.42 23.24 24.14 412,047 +0.47(+1.99%)
May 04, 2021 24.78 24.95 23.10 23.67 630,970 -1.25(-5.02%)
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.