Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.220 -0.120 (-8.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 1.250 1.347 1.200 1.220 1,233,869 -0.12(-8.96%)
May 07, 2024 1.300 1.360 1.280 1.340 736,903 +0.03(+2.29%)
May 06, 2024 1.400 1.403 1.260 1.310 631,663 -0.05(-3.68%)
May 03, 2024 1.310 1.400 1.310 1.360 690,119 +0.05(+3.82%)
May 02, 2024 1.250 1.310 1.210 1.310 863,966 +0.05(+3.97%)
May 01, 2024 1.210 1.270 1.205 1.260 979,115 +0.05(+4.13%)
Apr 30, 2024 1.190 1.230 1.190 1.210 930,330 -0.01(-0.82%)
Apr 29, 2024 1.200 1.220 1.182 1.220 654,780 +0.02(+1.67%)
Apr 26, 2024 1.200 1.200 1.160 1.200 445,216 +0.01(+0.84%)
Apr 25, 2024 1.190 1.225 1.140 1.190 1,626,755 +0.02(+1.71%)
Apr 24, 2024 1.210 1.235 1.140 1.170 1,439,407 -0.05(-4.10%)
Apr 23, 2024 1.250 1.250 1.215 1.220 637,744 +0.00(+0.00%)
Apr 22, 2024 1.240 1.250 1.210 1.220 663,173 -0.02(-1.61%)
Apr 19, 2024 1.230 1.250 1.210 1.240 579,779 +0.01(+0.81%)
Apr 18, 2024 1.220 1.260 1.210 1.230 645,828 +0.00(+0.00%)
Apr 17, 2024 1.230 1.250 1.214 1.230 562,986 +0.01(+0.82%)
Apr 16, 2024 1.230 1.255 1.210 1.220 676,577 +0.01(+0.83%)
Apr 15, 2024 1.220 1.300 1.210 1.210 1,069,345 +0.00(+0.00%)
Apr 12, 2024 1.220 1.230 1.185 1.210 871,119 -0.01(-0.82%)
Apr 11, 2024 1.180 1.240 1.160 1.220 631,694 +0.06(+5.17%)
Apr 10, 2024 1.200 1.215 1.150 1.160 614,003 -0.03(-2.52%)
Apr 09, 2024 1.190 1.240 1.190 1.190 333,146 +0.00(+0.00%)
Apr 08, 2024 1.210 1.218 1.170 1.190 624,529 +0.00(+0.00%)
Apr 05, 2024 1.220 1.235 1.184 1.190 531,507 -0.04(-3.25%)
Apr 04, 2024 1.270 1.290 1.220 1.230 623,318 -0.02(-1.60%)
Apr 03, 2024 1.220 1.270 1.210 1.250 733,507 +0.03(+2.46%)
Apr 02, 2024 1.250 1.260 1.190 1.220 764,678 -0.04(-3.17%)
Apr 01, 2024 1.260 1.320 1.230 1.260 721,484 +0.02(+1.61%)
Mar 28, 2024 1.260 1.290 1.240 1.240 599,308 -0.02(-1.59%)
Mar 27, 2024 1.200 1.285 1.190 1.260 1,286,231 +0.08(+6.78%)
Mar 26, 2024 1.160 1.210 1.160 1.180 716,343 +0.02(+1.72%)
Mar 25, 2024 1.150 1.210 1.150 1.160 586,672 +0.01(+0.87%)
Mar 22, 2024 1.200 1.210 1.130 1.150 548,773 -0.05(-4.17%)
Mar 21, 2024 1.220 1.290 1.160 1.200 1,187,154 +0.01(+0.84%)
Mar 20, 2024 1.170 1.220 1.120 1.190 793,812 +0.04(+3.48%)
Mar 19, 2024 1.180 1.190 1.145 1.150 439,730 +0.00(+0.00%)
Mar 18, 2024 1.160 1.200 1.135 1.150 865,579 -0.02(-1.71%)
Mar 15, 2024 1.140 1.220 1.110 1.170 1,161,133 +0.02(+1.74%)
Mar 14, 2024 1.270 1.270 1.110 1.150 2,036,091 -0.10(-8.00%)
Mar 13, 2024 1.220 1.320 1.220 1.250 834,709 +0.03(+2.46%)
Mar 12, 2024 1.320 1.430 1.210 1.220 965,892 -0.07(-5.43%)
Mar 11, 2024 1.330 1.450 1.280 1.290 1,464,208 -0.12(-8.51%)
Mar 08, 2024 1.340 1.485 1.340 1.410 1,198,593 +0.06(+4.44%)
Mar 07, 2024 1.440 1.450 1.325 1.350 850,756 -0.09(-6.25%)
Mar 06, 2024 1.320 1.510 1.310 1.440 2,061,459 +0.17(+13.39%)
Mar 05, 2024 1.240 1.300 1.240 1.270 1,374,376 +0.02(+1.60%)
Mar 04, 2024 1.230 1.290 1.220 1.250 935,348 +0.01(+0.81%)
Mar 01, 2024 1.210 1.255 1.190 1.240 1,507,437 +0.05(+4.20%)
Feb 29, 2024 1.220 1.270 1.190 1.190 3,106,713 +0.00(+0.00%)
Feb 28, 2024 1.200 1.270 1.190 1.190 1,950,652 -0.01(-0.83%)
Feb 27, 2024 1.240 1.370 1.160 1.200 2,827,324 -0.01(-0.83%)
Feb 26, 2024 1.220 1.250 1.200 1.210 859,100 +0.02(+1.68%)
Feb 23, 2024 1.190 1.240 1.170 1.190 720,628 -0.02(-1.65%)
Feb 22, 2024 1.190 1.265 1.190 1.210 944,572 +0.01(+0.83%)
Feb 21, 2024 1.200 1.245 1.170 1.200 585,552 -0.01(-0.83%)
Feb 20, 2024 1.180 1.230 1.130 1.210 2,289,722 +0.02(+1.68%)
Feb 16, 2024 1.240 1.245 1.160 1.190 1,153,131 -0.04(-3.25%)
Feb 15, 2024 1.220 1.270 1.210 1.230 1,452,863 +0.01(+0.82%)
Feb 14, 2024 1.160 1.255 1.160 1.220 758,268 +0.05(+4.27%)
Feb 13, 2024 1.180 1.220 1.155 1.170 1,450,924 -0.06(-4.88%)
Feb 12, 2024 1.240 1.270 1.210 1.230 957,732 +0.00(+0.00%)
Feb 09, 2024 1.180 1.260 1.180 1.230 1,045,573 +0.05(+4.24%)
Feb 08, 2024 1.080 1.200 1.060 1.180 1,119,886 +0.12(+11.32%)
Feb 07, 2024 1.120 1.160 1.050 1.060 5,194,996 -0.08(-7.02%)
Feb 06, 2024 1.150 1.190 1.120 1.140 903,012 -0.01(-0.87%)
Feb 05, 2024 1.220 1.230 1.150 1.150 696,199 -0.06(-4.96%)
Feb 02, 2024 1.180 1.235 1.170 1.210 689,143 +0.01(+0.83%)
Feb 01, 2024 1.180 1.240 1.165 1.200 900,977 +0.04(+3.45%)
Jan 31, 2024 1.210 1.230 1.160 1.160 613,148 -0.05(-4.13%)
Jan 30, 2024 1.230 1.230 1.180 1.210 719,360 -0.01(-0.82%)
Jan 29, 2024 1.250 1.265 1.200 1.220 1,469,655 -0.01(-0.81%)
Jan 26, 2024 1.270 1.295 1.220 1.230 697,262 -0.02(-1.60%)
Jan 25, 2024 1.260 1.298 1.200 1.250 783,245 -0.01(-0.79%)
Jan 24, 2024 1.290 1.310 1.250 1.260 1,013,910 -0.02(-1.56%)
Jan 23, 2024 1.240 1.320 1.240 1.280 2,272,328 +0.02(+1.59%)
Jan 22, 2024 1.190 1.290 1.155 1.260 3,481,641 +0.12(+10.53%)
Jan 19, 2024 1.180 1.200 1.131 1.140 1,997,133 -0.04(-3.39%)
Jan 18, 2024 1.200 1.220 1.140 1.180 1,722,511 +0.00(+0.00%)
Jan 17, 2024 1.130 1.240 1.091 1.180 2,339,250 +0.02(+1.72%)
Jan 16, 2024 1.060 1.250 1.040 1.160 6,039,971 +0.24(+25.54%)
Jan 12, 2024 0.9500 1.000 0.8555 0.9240 3,048,509 -0.03(-3.41%)
Jan 11, 2024 0.9701 1.010 0.9330 0.9566 8,624,702 -0.05(-4.82%)
Jan 10, 2024 1.070 1.140 0.9121 1.005 8,451,848 -0.28(-21.48%)
Jan 09, 2024 1.180 1.320 1.140 1.280 2,645,144 +0.10(+8.47%)
Jan 08, 2024 1.080 1.180 1.050 1.180 2,160,595 +0.12(+11.32%)
Jan 05, 2024 1.080 1.120 1.040 1.060 1,265,742 -0.04(-3.64%)
Jan 04, 2024 1.130 1.180 1.070 1.100 1,546,457 -0.02(-1.79%)
Jan 03, 2024 1.070 1.180 1.030 1.120 2,854,558 +0.07(+6.67%)
Jan 02, 2024 1.100 1.100 1.049 1.050 1,721,840 +0.00(+0.00%)
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 3,032,076 -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%)
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.