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 (%)
Jul 31, 2020 2.280 2.340 2.110 2.150 385,900 -0.11(-4.87%)
Jul 30, 2020 2.130 2.280 2.100 2.260 586,289 +0.09(+4.15%)
Jul 29, 2020 2.110 2.200 2.060 2.170 627,417 +0.05(+2.36%)
Jul 28, 2020 2.250 2.250 2.110 2.120 574,895 -0.08(-3.64%)
Jul 27, 2020 2.190 2.270 2.110 2.200 538,098 +0.05(+2.33%)
Jul 24, 2020 2.190 2.270 2.080 2.150 645,200 -0.09(-4.02%)
Jul 23, 2020 2.350 2.390 2.200 2.240 538,569 -0.08(-3.45%)
Jul 22, 2020 2.280 2.500 2.250 2.320 778,364 +0.02(+0.87%)
Jul 21, 2020 2.630 2.630 2.250 2.300 1,013,167 -0.15(-6.12%)
Jul 20, 2020 2.240 3.340 2.240 2.450 6,897,751 +0.24(+10.86%)
Jul 17, 2020 2.040 2.220 2.040 2.210 1,093,100 +0.21(+10.50%)
Jul 16, 2020 2.030 2.140 1.960 2.000 343,114 -0.03(-1.48%)
Jul 15, 2020 2.020 2.140 1.970 2.030 416,300 +0.03(+1.50%)
Jul 14, 2020 2.000 2.020 1.920 2.000 404,197 +0.01(+0.50%)
Jul 13, 2020 2.030 2.080 1.910 1.990 758,934 +0.01(+0.51%)
Jul 10, 2020 1.880 2.100 1.850 1.980 1,267,500 +0.18(+10.00%)
Jul 09, 2020 1.740 1.820 1.670 1.800 435,691 +0.06(+3.45%)
Jul 08, 2020 1.820 1.850 1.710 1.740 540,519 -0.03(-1.69%)
Jul 07, 2020 1.660 1.850 1.650 1.770 1,264,509 +0.09(+5.36%)
Jul 06, 2020 1.540 1.680 1.530 1.680 509,235 +0.18(+12.00%)
Jul 02, 2020 1.650 1.670 1.480 1.500 396,500 -0.15(-9.09%)
Jul 01, 2020 1.620 1.690 1.580 1.650 223,478 +0.03(+1.85%)
Jun 30, 2020 1.580 1.640 1.550 1.620 256,403 +0.02(+1.25%)
Jun 29, 2020 1.480 1.650 1.450 1.600 391,582 +0.12(+8.11%)
Jun 26, 2020 1.520 1.552 1.410 1.480 3,496,900 -0.04(-2.63%)
Jun 25, 2020 1.580 1.600 1.440 1.520 519,942 -0.05(-3.18%)
Jun 24, 2020 1.670 1.670 1.500 1.570 598,120 -0.13(-7.65%)
Jun 23, 2020 1.470 1.710 1.450 1.700 717,472 +0.17(+11.11%)
Jun 22, 2020 1.610 1.610 1.450 1.530 852,870 -0.09(-5.56%)
Jun 19, 2020 1.610 1.680 1.560 1.620 625,900 -0.02(-1.22%)
Jun 18, 2020 1.650 1.720 1.550 1.640 1,058,397 -0.09(-5.20%)
Jun 17, 2020 2.150 2.220 1.610 1.730 8,760,422 +0.25(+16.89%)
Jun 16, 2020 1.460 1.490 1.450 1.480 103,043 +0.03(+2.07%)
Jun 15, 2020 1.370 1.450 1.260 1.450 170,652 +0.05(+3.57%)
Jun 12, 2020 1.440 1.510 1.355 1.400 235,700 -0.01(-0.71%)
Jun 11, 2020 1.560 1.560 1.370 1.410 441,488 -0.17(-10.76%)
Jun 10, 2020 1.580 1.600 1.500 1.580 281,610 -0.00(-0.32%)
Jun 09, 2020 1.450 1.590 1.410 1.585 338,541 +0.14(+9.31%)
Jun 08, 2020 1.440 1.520 1.420 1.450 271,496 +0.02(+1.40%)
Jun 05, 2020 1.420 1.470 1.370 1.430 407,400 +0.02(+1.42%)
Jun 04, 2020 1.410 1.460 1.350 1.410 250,543 -0.02(-1.40%)
Jun 03, 2020 1.490 1.570 1.400 1.430 790,771 -0.03(-2.05%)
Jun 02, 2020 1.330 1.470 1.320 1.460 1,060,104 +0.14(+10.61%)
Jun 01, 2020 1.400 1.400 1.300 1.320 174,129 -0.09(-6.38%)
May 29, 2020 1.410 1.410 1.310 1.410 245,200 +0.07(+5.22%)
May 28, 2020 1.360 1.370 1.320 1.340 181,060 +0.00(+0.00%)
May 27, 2020 1.350 1.380 1.300 1.340 151,663 +0.02(+1.52%)
May 26, 2020 1.270 1.340 1.260 1.320 202,751 +0.09(+7.32%)
May 22, 2020 1.240 1.280 1.200 1.230 149,400 -0.01(-0.81%)
May 21, 2020 1.290 1.320 1.220 1.240 174,662 -0.04(-3.13%)
May 20, 2020 1.280 1.340 1.250 1.280 236,700 +0.00(+0.00%)
May 19, 2020 1.290 1.340 1.260 1.280 366,004 -0.02(-1.54%)
May 18, 2020 1.320 1.360 1.270 1.300 215,596 +0.01(+0.78%)
May 15, 2020 1.310 1.420 1.240 1.290 166,600 -0.01(-0.77%)
May 14, 2020 1.270 1.300 1.160 1.300 173,423 -0.01(-0.76%)
May 13, 2020 1.390 1.390 1.190 1.310 218,061 -0.08(-5.76%)
May 12, 2020 1.470 1.500 1.380 1.390 204,962 -0.05(-3.47%)
May 11, 2020 1.430 1.490 1.350 1.440 279,086 +0.02(+1.41%)
May 08, 2020 1.390 1.430 1.340 1.420 246,800 +0.05(+3.65%)
May 07, 2020 1.310 1.370 1.250 1.370 157,404 +0.11(+8.73%)
May 06, 2020 1.310 1.370 1.239 1.260 113,568 -0.04(-3.08%)
May 05, 2020 1.270 1.300 1.255 1.300 135,235 +0.05(+4.00%)
May 04, 2020 1.240 1.270 1.100 1.250 248,796 +0.01(+0.81%)
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.