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

Aclaris Therapts (NQ: ACRS )

2.640 +0.190 (+7.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 1.180 1.190 1.170 1.180 170,946 +0.01(+0.85%)
Aug 29, 2024 1.200 1.210 1.170 1.170 159,982 -0.03(-2.50%)
Aug 28, 2024 1.180 1.210 1.160 1.200 389,245 +0.01(+0.84%)
Aug 27, 2024 1.200 1.220 1.180 1.190 164,510 -0.03(-2.46%)
Aug 26, 2024 1.200 1.220 1.200 1.220 167,264 +0.01(+0.83%)
Aug 23, 2024 1.230 1.230 1.200 1.210 115,925 +0.01(+0.83%)
Aug 22, 2024 1.260 1.260 1.200 1.200 149,875 -0.07(-5.51%)
Aug 21, 2024 1.250 1.280 1.230 1.270 226,685 +0.02(+1.60%)
Aug 20, 2024 1.280 1.280 1.230 1.250 211,705 -0.03(-2.34%)
Aug 19, 2024 1.200 1.280 1.180 1.280 443,522 +0.09(+7.56%)
Aug 16, 2024 1.170 1.200 1.150 1.190 239,592 +0.01(+0.85%)
Aug 15, 2024 1.230 1.230 1.150 1.180 724,772 +0.01(+0.85%)
Aug 14, 2024 1.200 1.230 1.170 1.170 292,001 -0.02(-1.68%)
Aug 13, 2024 1.140 1.200 1.135 1.190 392,108 +0.05(+4.39%)
Aug 12, 2024 1.190 1.190 1.135 1.140 283,411 -0.02(-1.72%)
Aug 09, 2024 1.180 1.190 1.150 1.160 431,689 -0.01(-0.85%)
Aug 08, 2024 1.200 1.230 1.140 1.170 817,119 -0.02(-1.68%)
Aug 07, 2024 1.280 1.280 1.165 1.190 1,220,364 -0.03(-2.46%)
Aug 06, 2024 1.280 1.295 1.215 1.220 1,075,312 -0.02(-1.61%)
Aug 05, 2024 1.220 1.281 1.195 1.240 781,553 -0.04(-3.13%)
Aug 02, 2024 1.310 1.315 1.275 1.280 693,566 -0.04(-3.03%)
Aug 01, 2024 1.390 1.390 1.310 1.320 488,399 -0.02(-1.49%)
Jul 31, 2024 1.310 1.360 1.305 1.340 531,279 +0.03(+2.29%)
Jul 30, 2024 1.330 1.365 1.280 1.310 695,412 -0.02(-1.50%)
Jul 29, 2024 1.380 1.410 1.330 1.330 400,958 -0.06(-4.32%)
Jul 26, 2024 1.340 1.410 1.340 1.390 403,617 +0.04(+2.96%)
Jul 25, 2024 1.380 1.400 1.335 1.350 524,990 -0.03(-2.17%)
Jul 24, 2024 1.390 1.420 1.360 1.380 507,823 -0.02(-1.43%)
Jul 23, 2024 1.370 1.400 1.350 1.400 624,894 +0.07(+5.26%)
Jul 22, 2024 1.320 1.400 1.310 1.330 530,095 +0.01(+0.76%)
Jul 19, 2024 1.310 1.340 1.300 1.320 431,613 +0.01(+0.76%)
Jul 18, 2024 1.320 1.350 1.260 1.310 1,134,540 -0.01(-0.76%)
Jul 17, 2024 1.430 1.430 1.320 1.320 3,532,975 -0.02(-1.49%)
Jul 16, 2024 1.350 1.370 1.330 1.340 2,478,500 -0.01(-0.74%)
Jul 15, 2024 1.330 1.370 1.300 1.350 608,129 +0.03(+2.27%)
Jul 12, 2024 1.260 1.330 1.250 1.320 551,138 +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%)
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.