Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.230 +0.010 (+0.82%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.580 5.020 4.570 4.980 2,000,199 +0.40(+8.73%)
Oct 30, 2023 4.590 4.750 4.350 4.580 1,086,628 +0.16(+3.62%)
Oct 27, 2023 4.610 4.780 4.330 4.420 2,507,278 -0.16(-3.49%)
Oct 26, 2023 4.630 4.740 4.360 4.580 1,517,120 -0.08(-1.72%)
Oct 25, 2023 4.970 4.970 4.550 4.660 1,537,728 -0.31(-6.24%)
Oct 24, 2023 5.030 5.100 4.870 4.970 1,340,478 -0.01(-0.20%)
Oct 23, 2023 5.280 5.290 4.970 4.980 877,342 -0.30(-5.68%)
Oct 20, 2023 5.330 5.390 5.140 5.280 969,459 -0.04(-0.75%)
Oct 19, 2023 5.230 5.520 5.090 5.320 1,201,278 +0.04(+0.76%)
Oct 18, 2023 5.410 5.520 5.230 5.280 522,049 -0.24(-4.35%)
Oct 17, 2023 5.580 5.660 5.500 5.520 896,322 -0.04(-0.72%)
Oct 16, 2023 5.390 5.590 5.202 5.560 2,167,030 +0.24(+4.51%)
Oct 13, 2023 5.400 5.445 5.180 5.320 714,451 -0.22(-3.97%)
Oct 12, 2023 5.910 6.060 5.490 5.540 950,907 -0.36(-6.10%)
Oct 11, 2023 6.030 6.160 5.840 5.900 509,498 -0.13(-2.16%)
Oct 10, 2023 5.740 6.090 5.740 6.030 793,803 +0.27(+4.69%)
Oct 09, 2023 6.050 6.080 5.690 5.760 721,328 -0.30(-4.95%)
Oct 06, 2023 5.910 6.130 5.690 6.060 520,966 +0.14(+2.36%)
Oct 05, 2023 5.990 6.060 5.890 5.920 712,427 -0.10(-1.66%)
Oct 04, 2023 6.200 6.250 5.980 6.020 810,398 -0.24(-3.83%)
Oct 03, 2023 6.800 6.980 6.180 6.260 1,237,676 -0.23(-3.54%)
Oct 02, 2023 6.830 6.900 6.290 6.490 844,273 -0.36(-5.26%)
Sep 29, 2023 6.850 6.920 6.580 6.850 867,420 +0.08(+1.18%)
Sep 28, 2023 6.630 6.900 6.600 6.770 1,224,766 +0.11(+1.65%)
Sep 27, 2023 6.640 6.925 6.540 6.660 957,181 +0.03(+0.45%)
Sep 26, 2023 6.570 6.840 6.380 6.630 578,180 +0.07(+1.07%)
Sep 25, 2023 6.640 6.590 6.240 6.560 1,871,661 -0.09(-1.35%)
Sep 22, 2023 6.860 6.860 6.470 6.650 1,017,815 -0.17(-2.49%)
Sep 21, 2023 6.670 6.959 6.490 6.820 1,206,526 +0.05(+0.74%)
Sep 20, 2023 7.400 7.465 6.680 6.770 1,202,821 -0.63(-8.51%)
Sep 19, 2023 7.420 7.520 7.320 7.400 587,193 -0.03(-0.40%)
Sep 18, 2023 7.540 7.540 7.150 7.430 1,354,884 -0.12(-1.59%)
Sep 15, 2023 8.000 8.180 7.450 7.550 1,084,666 -0.45(-5.63%)
Sep 14, 2023 7.940 8.275 7.730 8.000 2,458,415 +0.42(+5.54%)
Sep 13, 2023 7.640 7.780 7.550 7.580 689,102 -0.10(-1.30%)
Sep 12, 2023 7.800 7.915 7.610 7.680 376,033 -0.15(-1.92%)
Sep 11, 2023 7.750 7.980 7.720 7.830 1,879,851 +0.04(+0.51%)
Sep 08, 2023 7.690 8.220 7.640 7.790 671,584 +0.22(+2.91%)
Sep 07, 2023 7.510 7.630 7.430 7.570 476,285 +0.02(+0.26%)
Sep 06, 2023 8.030 8.030 7.445 7.550 853,416 -0.37(-4.67%)
Sep 05, 2023 7.880 8.245 7.810 7.920 814,684 +0.02(+0.25%)
Sep 01, 2023 7.530 8.150 7.460 7.900 1,034,035 +0.42(+5.61%)
Aug 31, 2023 7.500 7.690 7.390 7.480 1,227,308 -0.02(-0.27%)
Aug 30, 2023 7.570 8.090 7.465 7.500 1,948,905 -0.09(-1.19%)
Aug 29, 2023 6.800 7.860 6.755 7.590 1,231,625 +0.99(+15.00%)
Aug 28, 2023 6.950 7.040 6.520 6.600 775,981 -0.30(-4.35%)
Aug 25, 2023 7.010 7.170 6.780 6.900 650,521 -0.11(-1.57%)
Aug 24, 2023 7.260 7.270 6.850 7.010 425,813 -0.26(-3.58%)
Aug 23, 2023 7.560 7.680 7.260 7.270 575,618 -0.27(-3.58%)
Aug 22, 2023 7.400 7.730 7.310 7.540 1,341,005 +0.20(+2.72%)
Aug 21, 2023 7.140 7.450 7.140 7.340 447,911 +0.19(+2.66%)
Aug 18, 2023 7.090 7.390 7.020 7.150 694,717 -0.01(-0.14%)
Aug 17, 2023 7.720 7.830 7.150 7.160 588,576 -0.56(-7.25%)
Aug 16, 2023 7.750 7.990 7.460 7.720 683,659 -0.05(-0.64%)
Aug 15, 2023 7.940 8.070 7.690 7.770 438,355 -0.19(-2.39%)
Aug 14, 2023 8.160 8.200 7.940 7.960 989,282 -0.26(-3.16%)
Aug 11, 2023 8.320 8.450 8.210 8.220 373,813 -0.12(-1.44%)
Aug 10, 2023 8.480 8.650 8.320 8.340 422,133 -0.14(-1.65%)
Aug 09, 2023 8.660 8.755 8.330 8.480 559,466 -0.18(-2.08%)
Aug 08, 2023 9.110 9.370 8.650 8.660 550,329 -0.48(-5.25%)
Aug 07, 2023 9.950 9.950 9.090 9.140 643,728 -0.71(-7.21%)
Aug 04, 2023 9.900 10.15 9.740 9.850 820,011 +0.02(+0.20%)
Aug 03, 2023 9.590 9.915 9.520 9.830 272,848 +0.14(+1.44%)
Aug 02, 2023 9.780 9.880 9.620 9.690 227,498 -0.12(-1.22%)
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.