Aclaris Therapts (NQ: ACRS )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.370 1.400 1.240 1.330 259,233 -0.05(-3.62%)
Apr 29, 2020 1.270 1.400 1.260 1.380 336,925 +0.14(+11.29%)
Apr 28, 2020 1.240 1.290 1.210 1.240 217,794 +0.03(+2.48%)
Apr 27, 2020 1.070 1.220 1.060 1.210 207,851 +0.13(+12.04%)
Apr 24, 2020 1.060 1.090 1.024 1.080 232,700 +0.04(+3.85%)
Apr 23, 2020 1.110 1.110 1.020 1.040 200,081 -0.06(-5.45%)
Apr 22, 2020 1.130 1.140 1.090 1.100 100,418 +0.00(+0.00%)
Apr 21, 2020 1.140 1.140 1.020 1.100 183,798 -0.04(-3.51%)
Apr 20, 2020 1.190 1.260 1.110 1.140 255,850 -0.06(-5.00%)
Apr 17, 2020 1.220 1.260 1.170 1.200 202,000 -0.02(-1.64%)
Apr 16, 2020 1.280 1.320 1.155 1.220 286,682 -0.03(-2.40%)
Apr 15, 2020 1.240 1.270 1.160 1.250 117,029 -0.02(-1.57%)
Apr 14, 2020 1.260 1.420 1.200 1.270 403,240 -0.02(-1.55%)
Apr 13, 2020 1.140 1.300 1.110 1.290 148,157 +0.14(+12.17%)
Apr 09, 2020 1.160 1.240 1.110 1.150 282,400 +0.00(+0.00%)
Apr 08, 2020 1.140 1.170 1.080 1.150 302,413 +0.03(+2.68%)
Apr 07, 2020 1.170 1.190 1.110 1.120 174,895 -0.03(-2.61%)
Apr 06, 2020 1.140 1.180 1.090 1.150 232,532 +0.05(+4.55%)
Apr 03, 2020 1.110 1.190 1.080 1.100 568,000 -0.01(-0.90%)
Apr 02, 2020 1.050 1.140 1.000 1.110 203,439 +0.07(+6.73%)
Apr 01, 2020 1.030 1.080 0.9601 1.040 216,062 +0.00(+0.00%)
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%)
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.