Skip to main content

Aclaris Therapts (NQ: ACRS )

1.150 +0.020 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.210 1.270 1.205 1.260 979,115 +0.05(+4.13%)
Apr 30, 2024 1.190 1.230 1.190 1.210 930,330 -0.01(-0.82%)
Apr 29, 2024 1.200 1.220 1.182 1.220 654,780 +0.02(+1.67%)
Apr 26, 2024 1.200 1.200 1.160 1.200 445,216 +0.01(+0.84%)
Apr 25, 2024 1.190 1.225 1.140 1.190 1,626,755 +0.02(+1.71%)
Apr 24, 2024 1.210 1.235 1.140 1.170 1,439,407 -0.05(-4.10%)
Apr 23, 2024 1.250 1.250 1.215 1.220 637,744 +0.00(+0.00%)
Apr 22, 2024 1.240 1.250 1.210 1.220 663,173 -0.02(-1.61%)
Apr 19, 2024 1.230 1.250 1.210 1.240 579,779 +0.01(+0.81%)
Apr 18, 2024 1.220 1.260 1.210 1.230 645,828 +0.00(+0.00%)
Apr 17, 2024 1.230 1.250 1.214 1.230 562,986 +0.01(+0.82%)
Apr 16, 2024 1.230 1.255 1.210 1.220 676,577 +0.01(+0.83%)
Apr 15, 2024 1.220 1.300 1.210 1.210 1,069,345 +0.00(+0.00%)
Apr 12, 2024 1.220 1.230 1.185 1.210 871,119 -0.01(-0.82%)
Apr 11, 2024 1.180 1.240 1.160 1.220 631,694 +0.06(+5.17%)
Apr 10, 2024 1.200 1.215 1.150 1.160 614,003 -0.03(-2.52%)
Apr 09, 2024 1.190 1.240 1.190 1.190 333,146 +0.00(+0.00%)
Apr 08, 2024 1.210 1.218 1.170 1.190 624,529 +0.00(+0.00%)
Apr 05, 2024 1.220 1.235 1.184 1.190 531,507 -0.04(-3.25%)
Apr 04, 2024 1.270 1.290 1.220 1.230 623,318 -0.02(-1.60%)
Apr 03, 2024 1.220 1.270 1.210 1.250 733,507 +0.03(+2.46%)
Apr 02, 2024 1.250 1.260 1.190 1.220 764,678 -0.04(-3.17%)
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.