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 (%)
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%)
Aug 01, 2019 1.280 1.290 1.110 1.210 1,887,429 -0.07(-5.47%)
Jul 31, 2019 1.530 1.540 1.250 1.280 3,250,149 -0.46(-26.44%)
Jul 30, 2019 1.730 1.820 1.660 1.740 1,485,036 +0.01(+0.58%)
Jul 29, 2019 1.750 1.760 1.650 1.730 358,225 -0.02(-1.14%)
Jul 26, 2019 1.750 1.790 1.740 1.750 568,500 +0.00(+0.00%)
Jul 25, 2019 1.890 1.910 1.710 1.750 415,435 -0.15(-7.89%)
Jul 24, 2019 1.930 1.950 1.890 1.900 595,670 -0.02(-1.04%)
Jul 23, 2019 1.970 2.010 1.880 1.920 448,823 -0.06(-3.03%)
Jul 22, 2019 2.000 2.060 1.900 1.980 375,332 -0.01(-0.50%)
Jul 19, 2019 2.090 2.100 1.980 1.990 426,600 -0.11(-5.24%)
Jul 18, 2019 2.100 2.135 2.010 2.100 280,876 -0.01(-0.47%)
Jul 17, 2019 2.210 2.210 2.100 2.110 250,544 -0.10(-4.52%)
Jul 16, 2019 2.210 2.250 2.170 2.210 437,709 -0.02(-0.90%)
Jul 15, 2019 2.200 2.290 2.120 2.230 359,324 +0.05(+2.29%)
Jul 12, 2019 2.210 2.210 2.050 2.180 473,100 -0.02(-0.91%)
Jul 11, 2019 2.330 2.340 2.180 2.200 371,244 -0.13(-5.58%)
Jul 10, 2019 2.330 2.360 2.210 2.330 563,489 -0.02(-0.85%)
Jul 09, 2019 2.190 2.450 2.170 2.350 1,209,787 +0.20(+9.30%)
Jul 08, 2019 2.350 2.420 2.120 2.150 740,119 -0.21(-8.90%)
Jul 05, 2019 2.480 2.490 2.300 2.360 673,500 -0.11(-4.45%)
Jul 03, 2019 2.350 2.500 2.316 2.470 384,600 +0.13(+5.56%)
Jul 02, 2019 2.410 2.480 2.285 2.340 923,579 -0.09(-3.70%)
Jul 01, 2019 2.280 2.430 2.210 2.430 2,108,852 +0.24(+10.96%)
Jun 28, 2019 2.100 2.190 1.930 2.190 4,618,600 +0.06(+2.82%)
Jun 27, 2019 2.880 3.000 2.020 2.130 7,942,627 -2.32(-52.13%)
Jun 26, 2019 4.450 4.600 4.320 4.450 301,064 +0.05(+1.14%)
Jun 25, 2019 4.460 4.590 4.350 4.400 289,965 -0.05(-1.12%)
Jun 24, 2019 4.550 4.670 4.350 4.450 344,723 -0.09(-1.98%)
Jun 21, 2019 4.970 4.970 4.490 4.540 745,900 -0.45(-9.02%)
Jun 20, 2019 5.130 5.370 4.930 4.990 485,497 -0.12(-2.35%)
Jun 19, 2019 4.940 5.190 4.850 5.110 261,159 +0.22(+4.50%)
Jun 18, 2019 4.910 5.080 4.800 4.890 438,843 +0.00(+0.00%)
Jun 17, 2019 4.800 5.101 4.630 4.890 604,561 +0.22(+4.71%)
Jun 14, 2019 4.850 4.860 4.590 4.670 345,400 -0.20(-4.11%)
Jun 13, 2019 4.680 4.870 4.550 4.870 312,130 +0.22(+4.73%)
Jun 12, 2019 4.790 4.840 4.480 4.650 416,599 -0.16(-3.33%)
Jun 11, 2019 4.890 4.940 4.670 4.810 421,558 -0.04(-0.82%)
Jun 10, 2019 4.750 4.980 4.715 4.850 364,130 +0.11(+2.32%)
Jun 07, 2019 4.480 4.850 4.340 4.740 332,200 +0.24(+5.33%)
Jun 06, 2019 4.460 4.570 4.270 4.500 486,733 +0.05(+1.12%)
Jun 05, 2019 4.780 4.810 4.430 4.450 283,635 -0.30(-6.32%)
Jun 04, 2019 4.690 4.820 4.570 4.750 226,708 +0.12(+2.59%)
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.