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 (%)
Mar 28, 2024 1.260 1.290 1.240 1.240 599,308 -0.02(-1.59%)
Mar 27, 2024 1.200 1.285 1.190 1.260 1,286,231 +0.08(+6.78%)
Mar 26, 2024 1.160 1.210 1.160 1.180 716,343 +0.02(+1.72%)
Mar 25, 2024 1.150 1.210 1.150 1.160 586,672 +0.01(+0.87%)
Mar 22, 2024 1.200 1.210 1.130 1.150 548,773 -0.05(-4.17%)
Mar 21, 2024 1.220 1.290 1.160 1.200 1,187,154 +0.01(+0.84%)
Mar 20, 2024 1.170 1.220 1.120 1.190 793,812 +0.04(+3.48%)
Mar 19, 2024 1.180 1.190 1.145 1.150 439,730 +0.00(+0.00%)
Mar 18, 2024 1.160 1.200 1.135 1.150 865,579 -0.02(-1.71%)
Mar 15, 2024 1.140 1.220 1.110 1.170 1,161,133 +0.02(+1.74%)
Mar 14, 2024 1.270 1.270 1.110 1.150 2,036,091 -0.10(-8.00%)
Mar 13, 2024 1.220 1.320 1.220 1.250 834,709 +0.03(+2.46%)
Mar 12, 2024 1.320 1.430 1.210 1.220 965,892 -0.07(-5.43%)
Mar 11, 2024 1.330 1.450 1.280 1.290 1,464,208 -0.12(-8.51%)
Mar 08, 2024 1.340 1.485 1.340 1.410 1,198,593 +0.06(+4.44%)
Mar 07, 2024 1.440 1.450 1.325 1.350 850,756 -0.09(-6.25%)
Mar 06, 2024 1.320 1.510 1.310 1.440 2,061,459 +0.17(+13.39%)
Mar 05, 2024 1.240 1.300 1.240 1.270 1,374,376 +0.02(+1.60%)
Mar 04, 2024 1.230 1.290 1.220 1.250 935,348 +0.01(+0.81%)
Mar 01, 2024 1.210 1.255 1.190 1.240 1,507,437 +0.05(+4.20%)
Feb 29, 2024 1.220 1.270 1.190 1.190 3,106,713 +0.00(+0.00%)
Feb 28, 2024 1.200 1.270 1.190 1.190 1,950,652 -0.01(-0.83%)
Feb 27, 2024 1.240 1.370 1.160 1.200 2,827,324 -0.01(-0.83%)
Feb 26, 2024 1.220 1.250 1.200 1.210 859,100 +0.02(+1.68%)
Feb 23, 2024 1.190 1.240 1.170 1.190 720,628 -0.02(-1.65%)
Feb 22, 2024 1.190 1.265 1.190 1.210 944,572 +0.01(+0.83%)
Feb 21, 2024 1.200 1.245 1.170 1.200 585,552 -0.01(-0.83%)
Feb 20, 2024 1.180 1.230 1.130 1.210 2,289,722 +0.02(+1.68%)
Feb 16, 2024 1.240 1.245 1.160 1.190 1,153,131 -0.04(-3.25%)
Feb 15, 2024 1.220 1.270 1.210 1.230 1,452,863 +0.01(+0.82%)
Feb 14, 2024 1.160 1.255 1.160 1.220 758,268 +0.05(+4.27%)
Feb 13, 2024 1.180 1.220 1.155 1.170 1,450,924 -0.06(-4.88%)
Feb 12, 2024 1.240 1.270 1.210 1.230 957,732 +0.00(+0.00%)
Feb 09, 2024 1.180 1.260 1.180 1.230 1,045,573 +0.05(+4.24%)
Feb 08, 2024 1.080 1.200 1.060 1.180 1,119,886 +0.12(+11.32%)
Feb 07, 2024 1.120 1.160 1.050 1.060 5,194,996 -0.08(-7.02%)
Feb 06, 2024 1.150 1.190 1.120 1.140 903,012 -0.01(-0.87%)
Feb 05, 2024 1.220 1.230 1.150 1.150 696,199 -0.06(-4.96%)
Feb 02, 2024 1.180 1.235 1.170 1.210 689,143 +0.01(+0.83%)
Feb 01, 2024 1.180 1.240 1.165 1.200 900,977 +0.04(+3.45%)
Jan 31, 2024 1.210 1.230 1.160 1.160 613,148 -0.05(-4.13%)
Jan 30, 2024 1.230 1.230 1.180 1.210 719,360 -0.01(-0.82%)
Jan 29, 2024 1.250 1.265 1.200 1.220 1,469,655 -0.01(-0.81%)
Jan 26, 2024 1.270 1.295 1.220 1.230 697,262 -0.02(-1.60%)
Jan 25, 2024 1.260 1.298 1.200 1.250 783,245 -0.01(-0.79%)
Jan 24, 2024 1.290 1.310 1.250 1.260 1,013,910 -0.02(-1.56%)
Jan 23, 2024 1.240 1.320 1.240 1.280 2,272,328 +0.02(+1.59%)
Jan 22, 2024 1.190 1.290 1.155 1.260 3,481,641 +0.12(+10.53%)
Jan 19, 2024 1.180 1.200 1.131 1.140 1,997,133 -0.04(-3.39%)
Jan 18, 2024 1.200 1.220 1.140 1.180 1,722,511 +0.00(+0.00%)
Jan 17, 2024 1.130 1.240 1.091 1.180 2,339,250 +0.02(+1.72%)
Jan 16, 2024 1.060 1.250 1.040 1.160 6,039,971 +0.24(+25.54%)
Jan 12, 2024 0.9500 1.000 0.8555 0.9240 3,048,509 -0.03(-3.41%)
Jan 11, 2024 0.9701 1.010 0.9330 0.9566 8,624,702 -0.05(-4.82%)
Jan 10, 2024 1.070 1.140 0.9121 1.005 8,451,848 -0.28(-21.48%)
Jan 09, 2024 1.180 1.320 1.140 1.280 2,645,144 +0.10(+8.47%)
Jan 08, 2024 1.080 1.180 1.050 1.180 2,160,595 +0.12(+11.32%)
Jan 05, 2024 1.080 1.120 1.040 1.060 1,265,742 -0.04(-3.64%)
Jan 04, 2024 1.130 1.180 1.070 1.100 1,546,457 -0.02(-1.79%)
Jan 03, 2024 1.070 1.180 1.030 1.120 2,854,558 +0.07(+6.67%)
Jan 02, 2024 1.100 1.100 1.049 1.050 1,721,840 +0.00(+0.00%)
Dec 29, 2023 1.090 1.250 1.040 1.050 2,999,946 -0.02(-1.87%)
Dec 28, 2023 1.030 1.070 1.030 1.070 737,708 +0.01(+0.94%)
Dec 27, 2023 1.030 1.075 1.030 1.060 1,955,330 +0.01(+0.95%)
Dec 26, 2023 1.070 1.110 1.040 1.050 1,516,468 -0.02(-1.87%)
Dec 22, 2023 1.010 1.080 0.9971 1.070 2,065,121 +0.06(+5.94%)
Dec 21, 2023 0.9425 1.010 0.9400 1.010 2,491,357 +0.07(+8.02%)
Dec 20, 2023 0.9900 0.9999 0.8000 0.9350 6,191,030 -0.08(-8.33%)
Dec 19, 2023 0.9500 1.020 0.9400 1.020 1,566,805 +0.08(+8.78%)
Dec 18, 2023 1.020 1.020 0.9104 0.9377 3,032,076 -0.07(-7.16%)
Dec 15, 2023 1.080 1.085 1.000 1.010 2,810,778 -0.05(-4.72%)
Dec 14, 2023 1.090 1.130 1.030 1.060 2,772,794 -0.03(-2.75%)
Dec 13, 2023 1.000 1.100 0.9850 1.090 2,560,531 +0.08(+7.92%)
Dec 12, 2023 0.9800 1.020 0.9449 1.010 1,946,527 +0.04(+3.80%)
Dec 11, 2023 0.9900 1.010 0.9462 0.9730 3,625,230 -0.04(-3.66%)
Dec 08, 2023 1.010 1.040 0.9755 1.010 2,095,959 +0.01(+1.00%)
Dec 07, 2023 1.010 1.020 0.9600 1.000 3,096,641 -0.02(-1.96%)
Dec 06, 2023 1.080 1.150 0.9911 1.020 5,919,805 +0.03(+3.41%)
Dec 05, 2023 1.000 1.050 0.9771 0.9864 4,776,390 +0.00(+0.39%)
Dec 04, 2023 0.8950 0.9829 0.8900 0.9826 3,993,612 +0.08(+8.74%)
Dec 01, 2023 0.8829 0.9284 0.8400 0.9036 3,503,235 +0.03(+3.30%)
Nov 30, 2023 0.8800 0.9106 0.8402 0.8747 2,608,099 -0.00(-0.40%)
Nov 29, 2023 0.9320 0.9782 0.8618 0.8782 5,070,455 -0.01(-1.37%)
Nov 28, 2023 0.8700 0.8982 0.8048 0.8904 1,919,056 +0.02(+2.36%)
Nov 27, 2023 0.8313 0.8868 0.7700 0.8699 3,678,738 +0.03(+3.71%)
Nov 24, 2023 0.8242 0.8809 0.7900 0.8388 2,519,928 +0.02(+3.01%)
Nov 22, 2023 0.9000 0.9088 0.7734 0.8143 5,082,017 -0.08(-8.52%)
Nov 21, 2023 0.8779 0.9586 0.8600 0.8901 5,485,192 -0.05(-5.33%)
Nov 20, 2023 0.9740 0.9872 0.8503 0.9402 9,856,464 -0.01(-1.48%)
Nov 17, 2023 0.9000 1.040 0.8673 0.9543 12,304,081 +0.07(+7.81%)
Nov 16, 2023 0.8200 0.9500 0.8183 0.8852 15,564,312 +0.08(+10.42%)
Nov 15, 2023 0.6789 0.8656 0.6744 0.8017 21,060,060 +0.12(+17.88%)
Nov 14, 2023 0.6729 0.6999 0.6309 0.6801 24,238,662 +0.04(+5.46%)
Nov 13, 2023 0.7000 0.7000 0.5902 0.6449 82,206,000 -4.11(-86.44%)
Nov 10, 2023 4.850 5.000 4.710 4.755 885,055 -0.17(-3.35%)
Nov 09, 2023 5.550 5.608 4.910 4.920 947,999 -0.53(-9.72%)
Nov 08, 2023 5.420 5.490 5.150 5.450 885,274 +0.03(+0.55%)
Nov 07, 2023 5.480 5.640 5.320 5.420 1,171,674 -0.06(-1.09%)
Nov 06, 2023 5.430 5.705 5.400 5.480 1,141,245 +0.11(+2.05%)
Nov 03, 2023 5.180 5.480 5.120 5.370 1,219,918 +0.30(+5.92%)
Nov 02, 2023 5.300 5.300 4.990 5.070 960,230 -0.02(-0.39%)
Nov 01, 2023 5.000 5.170 4.790 5.090 1,087,815 +0.11(+2.21%)
Oct 31, 2023 4.580 5.020 4.570 4.980 2,000,199 +0.40(+8.73%)
Oct 30, 2023 4.590 4.750 4.350 4.580 1,086,628 +0.16(+3.62%)
Oct 27, 2023 4.610 4.780 4.330 4.420 2,507,278 -0.16(-3.49%)
Oct 26, 2023 4.630 4.740 4.360 4.580 1,517,120 -0.08(-1.72%)
Oct 25, 2023 4.970 4.970 4.550 4.660 1,537,728 -0.31(-6.24%)
Oct 24, 2023 5.030 5.100 4.870 4.970 1,340,478 -0.01(-0.20%)
Oct 23, 2023 5.280 5.290 4.970 4.980 877,342 -0.30(-5.68%)
Oct 20, 2023 5.330 5.390 5.140 5.280 969,459 -0.04(-0.75%)
Oct 19, 2023 5.230 5.520 5.090 5.320 1,201,278 +0.04(+0.76%)
Oct 18, 2023 5.410 5.520 5.230 5.280 522,049 -0.24(-4.35%)
Oct 17, 2023 5.580 5.660 5.500 5.520 896,322 -0.04(-0.72%)
Oct 16, 2023 5.390 5.590 5.202 5.560 2,167,030 +0.24(+4.51%)
Oct 13, 2023 5.400 5.445 5.180 5.320 714,451 -0.22(-3.97%)
Oct 12, 2023 5.910 6.060 5.490 5.540 950,907 -0.36(-6.10%)
Oct 11, 2023 6.030 6.160 5.840 5.900 509,498 -0.13(-2.16%)
Oct 10, 2023 5.740 6.090 5.740 6.030 793,803 +0.27(+4.69%)
Oct 09, 2023 6.050 6.080 5.690 5.760 721,328 -0.30(-4.95%)
Oct 06, 2023 5.910 6.130 5.690 6.060 520,966 +0.14(+2.36%)
Oct 05, 2023 5.990 6.060 5.890 5.920 712,427 -0.10(-1.66%)
Oct 04, 2023 6.200 6.250 5.980 6.020 810,398 -0.24(-3.83%)
Oct 03, 2023 6.800 6.980 6.180 6.260 1,237,676 -0.23(-3.54%)
Oct 02, 2023 6.830 6.900 6.290 6.490 844,273 -0.36(-5.26%)
Sep 29, 2023 6.850 6.920 6.580 6.850 867,420 +0.08(+1.18%)
Sep 28, 2023 6.630 6.900 6.600 6.770 1,224,766 +0.11(+1.65%)
Sep 27, 2023 6.640 6.925 6.540 6.660 957,181 +0.03(+0.45%)
Sep 26, 2023 6.570 6.840 6.380 6.630 578,180 +0.07(+1.07%)
Sep 25, 2023 6.640 6.590 6.240 6.560 1,871,661 -0.09(-1.35%)
Sep 22, 2023 6.860 6.860 6.470 6.650 1,017,815 -0.17(-2.49%)
Sep 21, 2023 6.670 6.959 6.490 6.820 1,206,526 +0.05(+0.74%)
Sep 20, 2023 7.400 7.465 6.680 6.770 1,202,821 -0.63(-8.51%)
Sep 19, 2023 7.420 7.520 7.320 7.400 587,193 -0.03(-0.40%)
Sep 18, 2023 7.540 7.540 7.150 7.430 1,354,884 -0.12(-1.59%)
Sep 15, 2023 8.000 8.180 7.450 7.550 1,084,666 -0.45(-5.63%)
Sep 14, 2023 7.940 8.275 7.730 8.000 2,458,415 +0.42(+5.54%)
Sep 13, 2023 7.640 7.780 7.550 7.580 689,102 -0.10(-1.30%)
Sep 12, 2023 7.800 7.915 7.610 7.680 376,033 -0.15(-1.92%)
Sep 11, 2023 7.750 7.980 7.720 7.830 1,879,851 +0.04(+0.51%)
Sep 08, 2023 7.690 8.220 7.640 7.790 671,584 +0.22(+2.91%)
Sep 07, 2023 7.510 7.630 7.430 7.570 476,285 +0.02(+0.26%)
Sep 06, 2023 8.030 8.030 7.445 7.550 853,416 -0.37(-4.67%)
Sep 05, 2023 7.880 8.245 7.810 7.920 814,684 +0.02(+0.25%)
Sep 01, 2023 7.530 8.150 7.460 7.900 1,034,035 +0.42(+5.61%)
Aug 31, 2023 7.500 7.690 7.390 7.480 1,227,308 -0.02(-0.27%)
Aug 30, 2023 7.570 8.090 7.465 7.500 1,948,905 -0.09(-1.19%)
Aug 29, 2023 6.800 7.860 6.755 7.590 1,231,625 +0.99(+15.00%)
Aug 28, 2023 6.950 7.040 6.520 6.600 775,981 -0.30(-4.35%)
Aug 25, 2023 7.010 7.170 6.780 6.900 650,521 -0.11(-1.57%)
Aug 24, 2023 7.260 7.270 6.850 7.010 425,813 -0.26(-3.58%)
Aug 23, 2023 7.560 7.680 7.260 7.270 575,618 -0.27(-3.58%)
Aug 22, 2023 7.400 7.730 7.310 7.540 1,341,005 +0.20(+2.72%)
Aug 21, 2023 7.140 7.450 7.140 7.340 447,911 +0.19(+2.66%)
Aug 18, 2023 7.090 7.390 7.020 7.150 694,717 -0.01(-0.14%)
Aug 17, 2023 7.720 7.830 7.150 7.160 588,576 -0.56(-7.25%)
Aug 16, 2023 7.750 7.990 7.460 7.720 683,659 -0.05(-0.64%)
Aug 15, 2023 7.940 8.070 7.690 7.770 438,355 -0.19(-2.39%)
Aug 14, 2023 8.160 8.200 7.940 7.960 989,282 -0.26(-3.16%)
Aug 11, 2023 8.320 8.450 8.210 8.220 373,813 -0.12(-1.44%)
Aug 10, 2023 8.480 8.650 8.320 8.340 422,133 -0.14(-1.65%)
Aug 09, 2023 8.660 8.755 8.330 8.480 559,466 -0.18(-2.08%)
Aug 08, 2023 9.110 9.370 8.650 8.660 550,329 -0.48(-5.25%)
Aug 07, 2023 9.950 9.950 9.090 9.140 643,728 -0.71(-7.21%)
Aug 04, 2023 9.900 10.15 9.740 9.850 820,011 +0.02(+0.20%)
Aug 03, 2023 9.590 9.915 9.520 9.830 272,848 +0.14(+1.44%)
Aug 02, 2023 9.780 9.880 9.620 9.690 227,498 -0.12(-1.22%)
Aug 01, 2023 9.860 9.960 9.530 9.810 557,303 -0.06(-0.61%)
Jul 31, 2023 9.830 9.950 9.800 9.870 329,445 +0.05(+0.51%)
Jul 28, 2023 9.680 9.900 9.680 9.820 255,362 +0.22(+2.29%)
Jul 27, 2023 9.930 9.980 9.580 9.600 292,027 -0.27(-2.74%)
Jul 26, 2023 9.760 9.950 9.720 9.870 261,218 +0.07(+0.71%)
Jul 25, 2023 9.770 10.10 9.710 9.800 374,521 -0.05(-0.51%)
Jul 24, 2023 10.62 10.71 9.840 9.850 567,482 -0.77(-7.25%)
Jul 21, 2023 10.49 10.77 10.44 10.62 576,395 +0.18(+1.72%)
Jul 20, 2023 10.45 10.60 10.34 10.44 374,320 +0.01(+0.10%)
Jul 19, 2023 10.67 10.74 10.40 10.43 659,500 -0.26(-2.43%)
Jul 18, 2023 10.88 11.07 10.60 10.69 437,007 -0.20(-1.84%)
Jul 17, 2023 10.93 11.12 10.84 10.89 533,537 -0.06(-0.55%)
Jul 14, 2023 10.88 11.01 10.68 10.95 437,168 +0.09(+0.83%)
Jul 13, 2023 10.83 11.01 10.76 10.86 335,768 +0.08(+0.74%)
Jul 12, 2023 10.70 10.86 10.61 10.78 303,079 +0.19(+1.79%)
Jul 11, 2023 10.75 10.77 10.53 10.59 514,937 -0.17(-1.58%)
Jul 10, 2023 10.26 10.81 10.26 10.76 414,570 +0.51(+4.98%)
Jul 07, 2023 10.21 10.50 9.970 10.25 639,811 +0.04(+0.39%)
Jul 06, 2023 10.50 10.53 10.04 10.21 666,468 -0.46(-4.31%)
Jul 05, 2023 10.48 10.71 10.35 10.67 441,711 +0.20(+1.91%)
Jul 03, 2023 10.34 10.55 10.26 10.47 248,687 +0.10(+0.96%)
Jun 30, 2023 10.35 10.69 10.21 10.37 675,885 +0.10(+0.97%)
Jun 29, 2023 10.24 10.44 9.960 10.27 784,750 +0.02(+0.20%)
Jun 28, 2023 9.750 10.27 9.600 10.25 649,642 +0.51(+5.24%)
Jun 27, 2023 9.870 9.870 9.590 9.740 428,598 -0.05(-0.51%)
Jun 26, 2023 10.18 10.18 9.480 9.790 669,289 -0.46(-4.49%)
Jun 23, 2023 10.15 10.40 9.990 10.25 1,096,206 +0.02(+0.20%)
Jun 22, 2023 10.58 10.67 10.05 10.23 728,370 -0.41(-3.85%)
Jun 21, 2023 10.58 10.91 10.13 10.64 1,350,013 +0.02(+0.19%)
Jun 20, 2023 10.14 10.80 9.800 10.62 1,214,970 +0.40(+3.91%)
Jun 16, 2023 10.03 10.35 9.655 10.22 1,777,451 +0.31(+3.13%)
Jun 15, 2023 9.530 10.29 9.480 9.910 1,186,687 +1.51(+17.98%)
May 08, 2023 8.640 8.730 7.925 8.400 1,144,469 -0.58(-6.46%)
May 05, 2023 8.930 9.055 8.810 8.980 527,960 +0.13(+1.47%)
May 04, 2023 8.980 8.980 8.600 8.850 620,204 -0.15(-1.67%)
May 03, 2023 9.040 9.150 8.790 9.000 733,374 +0.05(+0.56%)
May 02, 2023 9.200 9.290 8.650 8.950 636,181 -0.30(-3.24%)
May 01, 2023 8.880 9.400 8.740 9.250 420,122 +0.36(+4.05%)
Apr 28, 2023 8.630 8.930 8.520 8.890 987,455 +0.26(+3.01%)
Apr 27, 2023 8.900 8.910 8.590 8.630 272,713 -0.26(-2.92%)
Apr 26, 2023 8.920 9.200 8.730 8.890 340,082 -0.06(-0.67%)
Apr 25, 2023 9.050 9.100 8.930 8.950 1,436,630 -0.13(-1.43%)
Apr 24, 2023 9.110 9.200 9.016 9.080 531,018 -0.07(-0.77%)
Apr 21, 2023 9.170 9.520 9.090 9.150 447,810 -0.03(-0.33%)
Apr 20, 2023 9.360 9.500 9.100 9.180 684,549 -0.25(-2.65%)
Apr 19, 2023 9.200 9.630 9.150 9.430 322,069 +0.16(+1.73%)
Apr 18, 2023 9.580 9.615 9.170 9.270 376,867 -0.30(-3.13%)
Apr 17, 2023 8.870 9.640 8.690 9.570 973,156 +0.73(+8.26%)
Apr 14, 2023 9.070 9.115 8.690 8.840 390,699 -0.29(-3.18%)
Apr 13, 2023 8.890 9.290 8.816 9.130 557,272 +0.27(+3.05%)
Apr 12, 2023 8.730 9.020 8.710 8.860 474,010 +0.25(+2.90%)
Apr 11, 2023 9.140 9.200 8.550 8.610 742,050 -0.55(-6.00%)
Apr 10, 2023 9.110 9.225 8.920 9.160 537,635 +0.04(+0.44%)
Apr 06, 2023 8.740 9.190 8.665 9.120 539,834 +0.46(+5.31%)
Apr 05, 2023 8.670 8.830 8.430 8.660 573,782 -0.01(-0.12%)
Apr 04, 2023 8.630 8.710 8.290 8.670 627,032 +0.04(+0.46%)
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.