Aclaris Therapts (NQ: ACRS )

1.255 -0.005 (-0.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.06 18.39 17.73 17.75 178,483 -0.33(-1.83%)
Apr 27, 2018 17.74 18.12 17.74 18.08 108,685 +0.29(+1.63%)
Apr 26, 2018 17.68 17.86 17.55 17.79 150,564 +0.06(+0.34%)
Apr 25, 2018 17.67 17.96 17.38 17.73 270,074 -0.04(-0.23%)
Apr 24, 2018 17.66 17.95 17.36 17.77 215,586 +0.08(+0.45%)
Apr 23, 2018 17.75 18.00 17.49 17.69 183,940 -0.04(-0.23%)
Apr 20, 2018 17.52 17.88 17.38 17.73 267,875 +0.13(+0.74%)
Apr 19, 2018 17.44 18.02 17.20 17.60 211,434 +0.10(+0.57%)
Apr 18, 2018 18.13 18.29 17.32 17.50 219,813 -0.73(-4.00%)
Apr 17, 2018 17.84 18.29 17.64 18.23 223,420 +0.45(+2.53%)
Apr 16, 2018 17.66 17.80 17.32 17.78 195,176 +0.16(+0.91%)
Apr 13, 2018 17.75 17.79 17.41 17.62 123,928 -0.04(-0.23%)
Apr 12, 2018 17.38 17.90 17.29 17.66 191,813 +0.29(+1.67%)
Apr 11, 2018 17.22 17.57 17.12 17.37 291,120 +0.02(+0.12%)
Apr 10, 2018 16.95 17.43 16.68 17.35 292,843 +0.83(+5.02%)
Apr 09, 2018 16.92 17.41 16.21 16.52 245,853 +0.06(+0.36%)
Apr 06, 2018 16.46 194,484 -0.20(-1.20%)
Apr 05, 2018 16.67 17.12 16.50 16.66 171,065 +0.08(+0.48%)
Apr 04, 2018 16.55 16.79 16.38 16.58 262,183 -0.22(-1.31%)
Apr 03, 2018 16.75 17.18 16.01 16.80 237,282 +0.15(+0.90%)
Apr 02, 2018 17.44 17.45 16.50 16.65 344,862 -0.87(-4.97%)
Mar 29, 2018 17.52 17.52 17.52 0 -0.91(-4.94%)
Mar 28, 2018 17.51 18.91 17.51 18.43 360,662 +1.35(+7.90%)
Mar 27, 2018 17.14 17.91 16.75 17.08 257,545 -0.02(-0.12%)
Mar 26, 2018 17.86 18.14 16.95 17.10 321,314 -0.56(-3.17%)
Mar 23, 2018 17.90 18.15 17.62 17.66 218,180 -0.25(-1.40%)
Mar 22, 2018 17.88 18.30 17.75 17.91 250,727 -0.10(-0.56%)
Mar 21, 2018 18.01 18.47 17.75 18.01 123,302 +0.05(+0.28%)
Mar 20, 2018 17.85 18.08 17.27 17.96 237,615 +0.08(+0.45%)
Mar 19, 2018 18.66 18.66 17.50 17.88 340,483 -0.75(-4.03%)
Mar 16, 2018 18.86 19.04 18.30 18.63 510,555 -0.16(-0.85%)
Mar 15, 2018 19.68 19.75 18.67 18.79 264,297 -0.87(-4.43%)
Mar 14, 2018 20.00 20.16 18.86 19.66 301,855 -0.20(-1.01%)
Mar 13, 2018 19.88 21.35 19.70 19.86 569,270 +0.11(+0.56%)
Mar 12, 2018 22.37 22.41 18.96 19.75 777,163 -1.53(-7.19%)
Mar 09, 2018 20.91 21.55 20.47 21.28 408,825 +0.72(+3.50%)
Mar 08, 2018 20.59 20.82 20.32 20.56 148,442 -0.03(-0.15%)
Mar 07, 2018 20.64 20.14 20.59 296,606 +0.14(+0.68%)
Mar 06, 2018 20.12 20.50 19.88 20.45 235,152 +0.32(+1.59%)
Mar 05, 2018 20.33 20.41 19.83 20.13 217,483 -0.32(-1.56%)
Mar 02, 2018 19.37 20.56 19.37 20.45 268,594 +0.91(+4.66%)
Mar 01, 2018 19.93 20.11 18.88 19.54 400,327 -0.40(-2.01%)
Feb 28, 2018 19.96 20.23 19.94 19.94 199,181 -0.08(-0.40%)
Feb 27, 2018 20.18 20.45 19.96 20.02 157,926 -0.17(-0.84%)
Feb 26, 2018 20.17 20.91 20.01 20.19 237,184 +0.00(+0.00%)
Feb 23, 2018 20.17 20.38 19.86 20.19 119,601 +0.18(+0.90%)
Feb 22, 2018 20.01 127,177 +0.00(+0.00%)
Feb 21, 2018 19.96 20.77 19.92 20.01 188,482 +0.10(+0.50%)
Feb 20, 2018 20.04 21.00 19.82 19.91 280,065 -0.22(-1.09%)
Feb 16, 2018 20.13 20.13 20.13 0 -0.09(-0.45%)
Feb 15, 2018 19.68 20.24 19.30 20.22 220,546 +0.66(+3.37%)
Feb 14, 2018 19.25 19.66 19.00 19.56 287,482 +0.08(+0.41%)
Feb 13, 2018 19.00 19.53 18.84 19.48 196,220 +0.38(+1.99%)
Feb 12, 2018 19.11 19.57 18.97 19.10 226,424 +0.09(+0.47%)
Feb 09, 2018 20.36 20.71 18.46 19.01 555,388 -0.56(-2.86%)
Feb 08, 2018 20.90 19.09 19.57 466,281 -0.33(-1.66%)
Feb 07, 2018 19.03 20.39 18.52 19.90 980,658 +0.50(+2.58%)
Feb 06, 2018 19.52 20.63 19.28 19.40 907,271 -1.03(-5.02%)
Feb 05, 2018 20.77 21.30 20.26 20.43 433,869 -0.54(-2.55%)
Feb 02, 2018 22.26 22.26 20.88 20.96 461,095 -1.13(-5.12%)
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.