Aclaris Therapts (NQ: ACRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.92	15.92	15.92	0	+1.22(+8.30%)
Aug 30, 2018	15.67	15.80	14.57	14.70	376,880	-0.97(-6.19%)
Aug 29, 2018	15.91	16.16	15.38	15.67	320,437	-0.27(-1.69%)
Aug 28, 2018	14.47	16.18	14.31	15.94	932,344	+1.56(+10.85%)
Aug 27, 2018	15.50	15.78	14.31	14.38	230,783	-1.07(-6.93%)
Aug 24, 2018	14.52	15.55	14.33	15.45	616,100	+1.00(+6.92%)
Aug 23, 2018	15.50	15.63	14.12	14.45	596,820	-1.07(-6.89%)
Aug 22, 2018	15.91	16.37	15.47	15.52	127,258	-0.41(-2.57%)
Aug 21, 2018	16.01	16.30	15.74	15.93	150,669	-0.09(-0.56%)
Aug 20, 2018	15.83	16.19	15.54	16.02	221,927	+0.37(+2.36%)
Aug 17, 2018	15.80	15.95	15.43	15.65	174,500	-0.15(-0.95%)
Aug 16, 2018	15.96	16.21	15.66	15.80	124,620	+0.03(+0.19%)
Aug 15, 2018	16.30	16.38	15.07	15.77	317,474	-0.50(-3.07%)
Aug 14, 2018	17.11	17.22	16.24	16.27	127,834	-0.85(-4.96%)
Aug 13, 2018	17.31	17.39	17.00	17.12	136,773	-0.18(-1.04%)
Aug 10, 2018	17.43	17.52	17.23	17.30	87,500	-0.16(-0.92%)
Aug 09, 2018	17.34	17.60	17.28	17.46	90,171	+0.09(+0.52%)
Aug 08, 2018	17.24	17.46	17.05	17.37	157,405	+0.12(+0.70%)
Aug 07, 2018	17.27	17.42	16.71	17.25	267,749	+0.00(+0.00%)
Aug 06, 2018	17.88	17.98	17.25	17.25	353,166	-0.55(-3.12%)
Aug 03, 2018	18.89	18.98	16.12	17.80	505,500	-0.27(-1.52%)
Aug 02, 2018	17.38	18.29	17.27	18.08	221,766	+0.60(+3.43%)
Aug 01, 2018	17.10	17.74	17.10	17.48	311,856	+0.34(+1.98%)
Jul 31, 2018	16.84	17.19	16.31	17.14	254,411	+0.40(+2.39%)
Jul 30, 2018	18.01	18.12	16.67	16.74	280,141	-1.25(-6.95%)
Jul 27, 2018	18.77	18.77	17.77	17.99	335,900	-0.68(-3.64%)
Jul 26, 2018	19.86	19.86	18.47	18.67	186,765	-1.18(-5.94%)
Jul 25, 2018	19.95	20.32	19.78	19.85	177,847	-0.13(-0.65%)
Jul 24, 2018	20.60	20.62	19.82	19.98	507,870	-0.59(-2.87%)
Jul 23, 2018	20.45	20.75	20.19	20.57	118,877	+0.09(+0.44%)
Jul 20, 2018	20.40	20.56	20.19	20.48	119,709	+0.05(+0.24%)
Jul 19, 2018	20.29	20.50	19.93	20.43	196,074	+0.23(+1.14%)
Jul 18, 2018	20.05	20.28	19.78	20.20	167,622	+0.10(+0.50%)
Jul 17, 2018	20.67	20.80	19.95	20.10	119,535	-0.40(-1.95%)
Jul 16, 2018	20.56	20.56	19.81	20.50	176,320	-0.09(-0.44%)
Jul 13, 2018	20.46	20.65	20.44	20.59	164,734	+0.16(+0.78%)
Jul 12, 2018		21.02	19.73	20.43	281,705	-0.46(-2.20%)
Jul 11, 2018	20.83	21.37	20.64	20.89	188,646	+0.16(+0.77%)
Jul 10, 2018	20.90	21.06	20.25	20.73	149,937	-0.07(-0.34%)
Jul 09, 2018	20.56	21.97	20.56	20.80	199,413	+0.31(+1.51%)
Jul 06, 2018	20.80	21.11	20.01	20.49	280,418	-0.26(-1.25%)
Jul 05, 2018	19.84	20.79	19.84	20.75	282,510	+0.99(+5.01%)
Jul 03, 2018		19.76	19.76	19.76	0	+0.23(+1.18%)
Jul 02, 2018	19.89	19.96	19.26	19.53	140,505	-0.44(-2.20%)
Jun 29, 2018	19.30	20.47	18.98	19.97	349,266	+0.81(+4.23%)
Jun 28, 2018	19.06	19.23	18.80	19.16	290,215	+0.04(+0.21%)
Jun 27, 2018	19.48	20.03	18.71	19.12	234,277	-0.35(-1.80%)
Jun 26, 2018	18.82	19.67	18.66	19.47	206,752	+0.59(+3.12%)
Jun 25, 2018	19.48	19.64	18.44	18.88	290,450	-0.51(-2.63%)
Jun 22, 2018	19.96	20.05	19.35	19.39	700,608	-0.53(-2.66%)
Jun 21, 2018	20.38	20.54	19.89	19.92	155,435	-0.41(-2.02%)
Jun 20, 2018	19.92	20.43	19.75	20.33	218,210	+0.48(+2.42%)
Jun 19, 2018	19.78	20.09	19.57	19.85	191,515	+0.00(+0.00%)
Jun 18, 2018	19.91	20.08	19.56	19.85	177,895	-0.08(-0.40%)
Jun 15, 2018		20.09	19.57	19.93	591,273	+0.15(+0.76%)
Jun 14, 2018	19.79	20.16	19.45	19.78	263,843	-0.04(-0.20%)
Jun 13, 2018	20.21	20.37	19.72	19.82	312,618	-0.31(-1.54%)
Jun 12, 2018	20.00	20.41	19.95	20.13	732,777	+0.28(+1.41%)
Jun 11, 2018	19.32	20.00	19.13	19.85	224,555	+0.48(+2.48%)
Jun 08, 2018	18.27	19.65	17.95	19.37	417,912	+1.02(+5.56%)
Jun 07, 2018	18.40	18.70	18.16	18.35	171,362	+0.01(+0.05%)
Jun 06, 2018	17.87	18.53	17.80	18.34	156,083	+0.56(+3.15%)
Jun 05, 2018	17.71	18.09	17.66	17.78	227,146	+0.07(+0.40%)
Jun 04, 2018	18.34	18.34	17.54	17.71	264,528	-0.55(-3.01%)

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.