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

Aclaris Therapts (NQ: ACRS )

17.95 USD +0.47 (+2.69%)
Streaming Delayed Price Updated: 1:21 PM EST, Jan 27, 2021 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 (%)
Jan 26, 2021 17.60 18.21 17.20 17.48 805,962 -0.16(-0.91%)
Jan 25, 2021 18.70 18.98 16.31 17.64 1,513,026 -0.58(-3.18%)
Jan 22, 2021 17.54 18.59 17.16 18.22 1,394,700 +0.18(+1.00%)
Jan 21, 2021 18.16 19.50 17.15 18.04 3,054,871 +0.07(+0.39%)
Jan 20, 2021 19.95 24.28 17.71 17.97 20,405,840 -0.86(-4.57%)
Jan 19, 2021 14.05 19.95 13.29 18.83 114,248,762 +12.95(+220.24%)
Jan 15, 2021 6.110 6.490 5.820 5.880 295,100 -0.22(-3.61%)
Jan 14, 2021 5.840 6.115 5.730 6.100 241,906 +0.24(+4.10%)
Jan 13, 2021 6.100 6.150 5.650 5.860 441,340 -0.22(-3.62%)
Jan 12, 2021 6.360 6.438 6.060 6.080 466,384 -0.24(-3.80%)
Jan 11, 2021 6.200 6.530 6.170 6.320 220,938 +0.13(+2.10%)
Jan 08, 2021 6.500 6.600 6.100 6.190 346,800 -0.30(-4.62%)
Jan 07, 2021 6.500 6.850 6.340 6.490 626,130 +0.08(+1.25%)
Jan 06, 2021 6.610 6.730 6.145 6.410 564,339 -0.14(-2.14%)
Jan 05, 2021 6.480 6.850 6.420 6.550 376,166 +0.07(+1.08%)
Jan 04, 2021 6.470 6.750 6.400 6.480 421,429 +0.01(+0.15%)
Dec 31, 2020 6.470 6.470 6.470 408,943 -0.15(-2.27%)
Dec 30, 2020 6.500 7.131 6.500 6.620 408,943 +0.08(+1.22%)
Dec 29, 2020 6.460 6.830 6.060 6.540 507,250 -0.18(-2.68%)
Dec 28, 2020 7.740 7.950 6.610 6.720 866,806 -0.89(-11.70%)
Dec 24, 2020 7.590 7.700 7.000 7.610 586,000 +0.03(+0.40%)
Dec 23, 2020 6.940 7.790 6.600 7.580 1,133,501 +0.57(+8.13%)
Dec 22, 2020 6.210 7.090 6.200 7.010 1,805,218 +0.97(+16.06%)
Dec 21, 2020 5.370 6.328 5.330 6.040 1,017,825 +0.52(+9.42%)
Dec 18, 2020 5.400 5.810 5.097 5.520 702,800 +0.28(+5.34%)
Dec 17, 2020 5.060 5.280 4.600 5.240 972,243 +0.23(+4.59%)
Dec 16, 2020 4.670 6.690 4.650 5.010 11,241,820 +0.42(+9.15%)
Dec 15, 2020 3.940 4.750 3.850 4.590 850,937 +0.66(+16.79%)
Dec 14, 2020 3.960 3.980 3.760 3.930 237,687 +0.00(+0.00%)
Dec 11, 2020 3.730 3.930 3.600 3.930 303,100 +0.14(+3.69%)
Dec 10, 2020 3.650 3.810 3.480 3.790 137,583 +0.10(+2.71%)
Dec 09, 2020 3.900 3.931 3.470 3.690 301,523 -0.19(-4.90%)
Dec 08, 2020 4.090 4.180 3.820 3.880 319,028 -0.22(-5.37%)
Dec 07, 2020 3.770 4.100 3.710 4.100 503,502 +0.36(+9.63%)
Dec 04, 2020 3.600 3.880 3.590 3.740 564,900 +0.17(+4.76%)
Dec 03, 2020 3.510 3.580 3.470 3.570 181,775 +0.10(+2.88%)
Dec 02, 2020 3.530 3.600 3.400 3.470 319,935 -0.05(-1.42%)
Dec 01, 2020 3.370 3.520 3.270 3.520 560,129 +0.18(+5.39%)
Nov 30, 2020 3.350 3.420 3.200 3.340 210,518 +0.02(+0.60%)
Nov 27, 2020 3.320 3.420 3.220 3.320 194,900 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.155 3.310 338,600 -0.02(-0.60%)
Nov 24, 2020 3.180 3.330 3.130 3.330 570,657 +0.21(+6.73%)
Nov 23, 2020 3.130 3.200 3.070 3.120 560,112 +0.03(+0.97%)
Nov 20, 2020 3.100 3.280 3.060 3.090 266,000 +0.00(+0.00%)
Nov 19, 2020 3.200 3.210 3.040 3.090 250,284 -0.11(-3.44%)
Nov 18, 2020 3.230 3.300 3.150 3.200 172,107 -0.06(-1.84%)
Nov 17, 2020 3.150 3.290 3.120 3.260 172,600 +0.07(+2.19%)
Nov 16, 2020 3.660 3.660 3.060 3.190 723,487 -0.45(-12.36%)
Nov 13, 2020 3.820 3.820 3.560 3.640 251,300 -0.13(-3.45%)
Nov 12, 2020 3.560 3.870 3.270 3.770 247,833 +0.10(+2.72%)
Nov 11, 2020 3.790 3.910 3.670 3.670 146,466 -0.08(-2.13%)
Nov 10, 2020 3.950 3.950 3.720 3.750 239,017 -0.24(-6.02%)
Nov 09, 2020 3.920 4.120 3.860 3.990 541,824 -0.13(-3.16%)
Nov 06, 2020 3.940 4.200 3.720 4.120 222,400 +0.15(+3.78%)
Nov 05, 2020 4.080 4.080 3.820 3.970 196,930 +0.02(+0.51%)
Nov 04, 2020 3.640 4.230 3.640 3.950 336,184 +0.24(+6.47%)
Nov 03, 2020 3.790 3.800 3.650 3.710 152,662 -0.04(-1.07%)
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.