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

Aclaris Therapts (NQ: ACRS )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 1.820 1.930 1.680 1.750 1,125,929 -0.09(-4.89%)
Oct 30, 2019 1.870 1.900 1.760 1.840 1,096,047 -0.06(-3.16%)
Oct 29, 2019 1.660 1.950 1.630 1.900 1,689,970 +0.24(+14.46%)
Oct 28, 2019 1.740 1.740 1.560 1.660 1,206,086 -0.12(-6.74%)
Oct 25, 2019 1.860 2.000 1.750 1.780 7,902,600 +0.10(+5.95%)
Oct 24, 2019 1.650 1.700 1.590 1.680 1,464,095 +0.03(+1.82%)
Oct 23, 2019 1.620 1.650 1.550 1.650 812,433 +0.04(+2.48%)
Oct 22, 2019 1.560 1.690 1.490 1.610 1,674,457 +0.20(+14.18%)
Oct 21, 2019 1.610 1.620 1.390 1.410 827,659 -0.20(-12.42%)
Oct 18, 2019 1.660 1.720 1.580 1.610 810,600 -0.05(-3.01%)
Oct 17, 2019 1.570 1.680 1.500 1.660 927,560 +0.10(+6.41%)
Oct 16, 2019 1.620 1.630 1.470 1.560 1,158,470 +0.09(+6.12%)
Oct 15, 2019 1.420 1.500 1.390 1.470 996,003 +0.06(+4.26%)
Oct 14, 2019 1.440 1.500 1.380 1.410 1,317,639 -0.01(-0.70%)
Oct 11, 2019 1.390 1.470 1.260 1.420 5,008,900 +0.23(+19.33%)
Oct 10, 2019 1.150 1.200 1.140 1.190 1,700,688 +0.03(+2.59%)
Oct 09, 2019 1.190 1.220 1.131 1.160 872,393 +0.00(+0.00%)
Oct 08, 2019 1.180 1.180 1.120 1.160 524,743 +0.00(+0.00%)
Oct 07, 2019 1.140 1.240 1.110 1.160 4,008,059 +0.03(+2.65%)
Oct 04, 2019 1.060 1.150 1.060 1.130 779,500 +0.08(+7.62%)
Oct 03, 2019 1.030 1.060 1.000 1.050 2,124,211 +0.03(+2.94%)
Oct 02, 2019 1.040 1.070 1.010 1.020 1,185,433 -0.04(-3.77%)
Oct 01, 2019 1.060 1.100 1.020 1.060 481,033 -0.02(-1.85%)
Sep 30, 2019 1.170 1.190 1.060 1.080 1,320,802 -0.11(-9.24%)
Sep 27, 2019 1.190 1.220 1.150 1.190 643,900 +0.02(+1.71%)
Sep 26, 2019 1.350 1.350 1.170 1.170 1,222,331 -0.16(-12.03%)
Sep 25, 2019 1.250 1.370 1.210 1.330 1,266,813 +0.08(+6.40%)
Sep 24, 2019 1.280 1.310 1.210 1.250 717,024 -0.03(-2.34%)
Sep 23, 2019 1.390 1.450 1.260 1.280 1,366,401 -0.14(-9.86%)
Sep 20, 2019 1.430 1.540 1.370 1.420 1,758,900 +0.03(+2.16%)
Sep 19, 2019 1.630 1.630 1.360 1.390 2,502,373 -0.24(-14.72%)
Sep 18, 2019 1.770 1.870 1.570 1.630 6,772,431 -0.17(-9.44%)
Sep 17, 2019 1.900 2.080 1.610 1.800 33,639,696 +0.70(+63.64%)
Sep 16, 2019 1.030 1.120 1.030 1.100 1,725,351 +0.07(+6.80%)
Sep 13, 2019 1.110 1.130 1.000 1.030 708,700 -0.05(-4.63%)
Sep 12, 2019 1.100 1.110 1.040 1.080 223,608 -0.03(-2.70%)
Sep 11, 2019 1.140 1.140 1.060 1.110 312,589 -0.01(-0.89%)
Sep 10, 2019 1.030 1.180 1.015 1.120 482,473 +0.08(+7.69%)
Sep 09, 2019 0.9900 1.060 0.9500 1.040 363,751 +0.03(+2.97%)
Sep 06, 2019 0.8800 1.060 0.8529 1.010 1,840,000 +0.09(+9.78%)
Sep 05, 2019 1.050 1.070 0.8600 0.9200 1,083,016 +0.00(+0.01%)
Sep 04, 2019 0.9569 1.000 0.9100 0.9199 274,219 -0.03(-3.20%)
Sep 03, 2019 1.000 1.020 0.9500 0.9503 366,725 -0.06(-5.91%)
Aug 30, 2019 1.010 1.020 0.9759 1.010 295,100 +0.00(+0.00%)
Aug 29, 2019 1.010 1.020 0.9427 1.010 472,333 +0.05(+4.79%)
Aug 28, 2019 0.9520 0.9884 0.9500 0.9638 265,348 +0.01(+1.31%)
Aug 27, 2019 1.010 1.030 0.9500 0.9513 439,532 -0.06(-5.81%)
Aug 26, 2019 1.060 1.120 0.9500 1.010 632,240 -0.05(-4.72%)
Aug 23, 2019 1.120 1.123 0.9799 1.060 895,700 -0.03(-2.75%)
Aug 22, 2019 0.9700 1.120 0.9600 1.090 1,446,702 +0.13(+13.54%)
Aug 21, 2019 0.9500 0.9900 0.9400 0.9600 598,335 +0.01(+1.05%)
Aug 20, 2019 0.9300 0.9700 0.9100 0.9500 468,748 +0.02(+2.14%)
Aug 19, 2019 0.8700 0.9450 0.8541 0.9301 1,253,254 +0.06(+6.52%)
Aug 16, 2019 0.8000 0.9500 0.7700 0.8732 2,741,000 +0.07(+9.15%)
Aug 15, 2019 0.8000 0.8500 0.7400 0.8000 2,068,812 +0.01(+1.76%)
Aug 14, 2019 0.8400 0.8683 0.7850 0.7862 2,879,501 -0.04(-5.01%)
Aug 13, 2019 0.8500 0.8599 0.7810 0.8277 4,866,852 -0.02(-2.62%)
Aug 12, 2019 0.8900 0.9100 0.8400 0.8500 2,759,050 -0.05(-5.57%)
Aug 09, 2019 0.9500 0.9700 0.8910 0.9001 2,412,800 -0.09(-9.08%)
Aug 08, 2019 1.040 1.060 0.9900 0.9900 1,151,644 -0.03(-2.94%)
Aug 07, 2019 1.070 1.100 1.020 1.020 1,376,938 -0.05(-4.67%)
Aug 06, 2019 1.070 1.100 1.020 1.070 1,114,819 +0.00(+0.00%)
Aug 05, 2019 1.120 1.150 1.050 1.070 466,499 -0.04(-3.60%)
Aug 02, 2019 1.190 1.190 1.080 1.110 1,519,900 -0.10(-8.26%)
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.