Skip to main content

Aclaris Therapts (NQ: ACRS )

1.320 +0.060 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.260 1.330 1.250 1.320 547,103 +0.06(+4.76%)
Jul 11, 2024 1.300 1.300 1.250 1.260 759,398 -0.01(-0.79%)
Jul 10, 2024 1.250 1.280 1.250 1.270 655,510 +0.01(+0.79%)
Jul 09, 2024 1.300 1.320 1.250 1.260 893,429 -0.01(-0.79%)
Jul 08, 2024 1.240 1.290 1.200 1.270 1,373,452 +0.07(+5.83%)
Jul 05, 2024 1.150 1.240 1.120 1.200 935,947 +0.05(+4.35%)
Jul 03, 2024 1.170 1.185 1.140 1.150 419,797 +0.01(+0.88%)
Jul 02, 2024 1.180 1.190 1.120 1.140 651,024 -0.01(-0.87%)
Jul 01, 2024 1.100 1.270 1.100 1.150 1,651,825 +0.05(+4.55%)
Jun 28, 2024 1.130 1.160 1.100 1.100 9,375,811 -0.01(-0.90%)
Jun 27, 2024 1.120 1.180 1.100 1.110 894,141 -0.00(-0.45%)
Jun 26, 2024 1.280 1.280 1.110 1.115 830,903 -0.18(-13.57%)
Jun 25, 2024 1.280 1.290 1.240 1.290 731,974 +0.00(+0.00%)
Jun 24, 2024 1.150 1.290 1.140 1.290 982,811 +0.14(+12.17%)
Jun 21, 2024 1.140 1.150 1.110 1.150 470,269 +0.02(+1.77%)
Jun 20, 2024 1.160 1.165 1.100 1.130 493,680 +0.00(+0.00%)
Jun 18, 2024 1.120 1.180 1.115 1.130 564,672 +0.00(+0.00%)
Jun 17, 2024 1.200 1.200 1.095 1.130 905,219 -0.05(-4.24%)
Jun 14, 2024 1.220 1.230 1.150 1.180 1,003,922 -0.01(-0.84%)
Jun 13, 2024 1.140 1.220 1.110 1.190 936,057 +0.04(+3.48%)
Jun 12, 2024 1.110 1.175 1.090 1.150 521,106 +0.03(+2.68%)
Jun 11, 2024 1.060 1.135 1.010 1.120 1,444,075 +0.06(+5.66%)
Jun 10, 2024 0.9910 1.070 0.9903 1.060 298,447 +0.05(+4.95%)
Jun 07, 2024 1.020 1.030 1.000 1.010 307,332 -0.02(-1.94%)
Jun 06, 2024 1.050 1.060 1.010 1.030 268,986 -0.02(-1.90%)
Jun 05, 2024 1.040 1.050 1.010 1.050 241,846 +0.04(+3.96%)
Jun 04, 2024 1.030 1.030 1.000 1.010 289,791 -0.03(-2.88%)
Jun 03, 2024 1.040 1.060 1.020 1.040 378,860 +0.01(+0.97%)
May 31, 2024 1.050 1.060 1.010 1.030 546,065 -0.02(-1.90%)
May 30, 2024 1.030 1.060 1.010 1.050 548,991 +0.04(+3.96%)
May 29, 2024 1.040 1.050 0.9515 1.010 932,018 -0.04(-3.81%)
May 28, 2024 1.110 1.140 1.020 1.050 1,136,926 -0.06(-5.41%)
May 24, 2024 1.180 1.190 1.110 1.110 409,307 -0.07(-5.93%)
May 23, 2024 1.170 1.198 1.140 1.180 585,462 +0.03(+2.61%)
May 22, 2024 1.170 1.200 1.140 1.150 512,326 -0.03(-2.54%)
May 21, 2024 1.180 1.190 1.150 1.180 511,255 -0.01(-0.84%)
May 20, 2024 1.170 1.210 1.150 1.190 307,367 +0.00(+0.00%)
May 17, 2024 1.200 1.200 1.150 1.190 446,399 +0.01(+0.85%)
May 16, 2024 1.180 1.190 1.170 1.180 406,521 +0.00(+0.00%)
May 15, 2024 1.200 1.210 1.165 1.180 630,232 +0.00(+0.00%)
May 14, 2024 1.190 1.240 1.170 1.180 631,183 +0.00(+0.00%)
May 13, 2024 1.170 1.208 1.140 1.180 683,674 +0.01(+0.85%)
May 10, 2024 1.240 1.260 1.165 1.170 497,498 -0.06(-4.49%)
May 09, 2024 1.220 1.245 1.200 1.225 413,508 +0.01(+0.41%)
May 08, 2024 1.250 1.347 1.200 1.220 1,233,869 -0.12(-8.96%)
May 07, 2024 1.300 1.360 1.280 1.340 736,903 +0.03(+2.29%)
May 06, 2024 1.400 1.403 1.260 1.310 631,663 -0.05(-3.68%)
May 03, 2024 1.310 1.400 1.310 1.360 690,119 +0.05(+3.82%)
May 02, 2024 1.250 1.310 1.210 1.310 863,966 +0.05(+3.97%)
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.