Aclaris Therapts (NQ: ACRS )

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.000 1.170 1.000 1.040 249,591 +0.02(+1.96%)
Mar 30, 2020 1.120 1.120 1.000 1.020 233,812 -0.11(-9.73%)
Mar 27, 2020 1.150 1.150 1.100 1.130 114,200 -0.04(-3.42%)
Mar 26, 2020 1.120 1.170 1.061 1.170 225,494 +0.08(+7.34%)
Mar 25, 2020 1.000 1.100 0.9600 1.090 333,780 +0.09(+9.00%)
Mar 24, 2020 0.9500 1.000 0.9200 1.000 193,697 +0.09(+9.48%)
Mar 23, 2020 0.9027 0.9300 0.8500 0.9134 210,302 +0.01(+1.49%)
Mar 20, 2020 0.8400 0.9667 0.8210 0.9000 959,700 +0.08(+9.09%)
Mar 19, 2020 0.7521 0.8500 0.7000 0.8250 325,069 +0.07(+9.99%)
Mar 18, 2020 0.8983 0.9090 0.7201 0.7501 258,376 -0.17(-18.05%)
Mar 17, 2020 0.9000 0.9700 0.8331 0.9153 315,083 +0.04(+4.63%)
Mar 16, 2020 0.8801 0.9000 0.8213 0.8748 272,923 -0.05(-5.69%)
Mar 13, 2020 1.080 1.080 0.9000 0.9276 337,400 -0.11(-10.81%)
Mar 12, 2020 0.9703 1.050 0.9045 1.040 768,715 -0.02(-1.89%)
Mar 11, 2020 1.010 1.070 0.9500 1.060 558,519 +0.03(+2.91%)
Mar 10, 2020 1.000 1.063 0.9601 1.030 377,066 +0.04(+4.01%)
Mar 09, 2020 1.040 1.092 0.9800 0.9903 355,606 -0.12(-10.78%)
Mar 06, 2020 1.130 1.190 1.100 1.110 196,700 -0.04(-3.48%)
Mar 05, 2020 1.200 1.250 1.130 1.150 242,951 -0.09(-7.26%)
Mar 04, 2020 1.160 1.250 1.130 1.240 280,537 +0.09(+7.83%)
Mar 03, 2020 1.250 1.280 1.150 1.150 289,893 -0.11(-8.73%)
Mar 02, 2020 1.170 1.290 1.130 1.260 386,544 +0.12(+10.53%)
Feb 28, 2020 1.120 1.290 1.080 1.140 845,700 +0.00(+0.00%)
Feb 27, 2020 1.230 1.240 1.030 1.140 1,316,410 -0.09(-7.32%)
Feb 26, 2020 1.400 1.440 1.210 1.230 767,143 -0.14(-10.22%)
Feb 25, 2020 1.420 1.470 1.310 1.370 1,483,641 -0.06(-4.20%)
Feb 24, 2020 1.420 1.460 1.360 1.430 460,139 -0.02(-1.38%)
Feb 21, 2020 1.360 1.460 1.350 1.450 399,200 +0.11(+8.21%)
Feb 20, 2020 1.290 1.400 1.290 1.340 2,900,026 +0.05(+3.88%)
Feb 19, 2020 1.340 1.360 1.280 1.290 272,838 -0.04(-3.01%)
Feb 18, 2020 1.330 1.360 1.300 1.330 2,033,114 -0.02(-1.48%)
Feb 14, 2020 1.390 1.460 1.350 1.350 290,900 -0.03(-2.17%)
Feb 13, 2020 1.380 1.430 1.336 1.380 237,550 +0.00(+0.00%)
Feb 12, 2020 1.460 1.500 1.370 1.380 481,952 +0.01(+0.73%)
Feb 11, 2020 1.260 1.400 1.240 1.370 444,733 +0.10(+7.87%)
Feb 10, 2020 1.280 1.290 1.200 1.270 192,879 -0.01(-0.78%)
Feb 07, 2020 1.330 1.370 1.250 1.280 327,800 -0.08(-5.88%)
Feb 06, 2020 1.390 1.460 1.340 1.360 2,152,287 -0.03(-2.16%)
Feb 05, 2020 1.410 1.450 1.360 1.390 816,281 +0.02(+1.46%)
Feb 04, 2020 1.290 1.400 1.280 1.370 726,306 +0.09(+7.03%)
Feb 03, 2020 1.250 1.300 1.240 1.280 384,006 +0.04(+3.23%)
Jan 31, 2020 1.310 1.320 1.210 1.240 499,800 -0.08(-6.06%)
Jan 30, 2020 1.350 1.400 1.280 1.320 543,374 -0.04(-2.94%)
Jan 29, 2020 1.440 1.480 1.330 1.360 523,823 -0.07(-4.90%)
Jan 28, 2020 1.500 1.500 1.410 1.430 750,962 -0.04(-2.72%)
Jan 27, 2020 1.520 1.550 1.430 1.470 329,608 -0.10(-6.37%)
Jan 24, 2020 1.610 1.620 1.520 1.570 1,010,200 -0.03(-1.88%)
Jan 23, 2020 1.730 1.740 1.580 1.600 536,599 -0.12(-6.98%)
Jan 22, 2020 1.670 1.730 1.550 1.720 672,132 -0.01(-0.58%)
Jan 21, 2020 1.790 1.870 1.720 1.730 538,951 -0.11(-5.98%)
Jan 17, 2020 1.970 2.000 1.800 1.840 546,700 -0.13(-6.60%)
Jan 16, 2020 1.980 2.030 1.930 1.970 554,105 -0.01(-0.51%)
Jan 15, 2020 1.990 2.070 1.910 1.980 617,725 -0.01(-0.50%)
Jan 14, 2020 2.120 2.130 1.940 1.990 1,059,916 -0.12(-5.69%)
Jan 13, 2020 2.200 2.230 2.030 2.110 1,097,053 -0.07(-3.21%)
Jan 10, 2020 2.270 2.380 1.970 2.180 7,602,600 -0.17(-7.24%)
Jan 09, 2020 1.850 1.930 1.830 2.350 1,224,379 +0.49(+26.35%)
Jan 08, 2020 1.850 1.870 1.780 1.860 389,812 +0.01(+0.54%)
Jan 07, 2020 1.870 1.890 1.810 1.850 271,804 -0.02(-1.07%)
Jan 06, 2020 1.840 1.900 1.760 1.870 466,445 +0.03(+1.63%)
Jan 03, 2020 1.840 1.856 1.750 1.840 452,400 -0.03(-1.60%)
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.