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

Aclaris Therapts (NQ: ACRS )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 29, 2020 1.410 1.410 1.310 1.410 245,200 +0.07(+5.22%)
May 28, 2020 1.360 1.370 1.320 1.340 181,060 +0.00(+0.00%)
May 27, 2020 1.350 1.380 1.300 1.340 151,663 +0.02(+1.52%)
May 26, 2020 1.270 1.340 1.260 1.320 202,751 +0.09(+7.32%)
May 22, 2020 1.240 1.280 1.200 1.230 149,400 -0.01(-0.81%)
May 21, 2020 1.290 1.320 1.220 1.240 174,662 -0.04(-3.13%)
May 20, 2020 1.280 1.340 1.250 1.280 236,700 +0.00(+0.00%)
May 19, 2020 1.290 1.340 1.260 1.280 366,004 -0.02(-1.54%)
May 18, 2020 1.320 1.360 1.270 1.300 215,596 +0.01(+0.78%)
May 15, 2020 1.310 1.420 1.240 1.290 166,600 -0.01(-0.77%)
May 14, 2020 1.270 1.300 1.160 1.300 173,423 -0.01(-0.76%)
May 13, 2020 1.390 1.390 1.190 1.310 218,061 -0.08(-5.76%)
May 12, 2020 1.470 1.500 1.380 1.390 204,962 -0.05(-3.47%)
May 11, 2020 1.430 1.490 1.350 1.440 279,086 +0.02(+1.41%)
May 08, 2020 1.390 1.430 1.340 1.420 246,800 +0.05(+3.65%)
May 07, 2020 1.310 1.370 1.250 1.370 157,404 +0.11(+8.73%)
May 06, 2020 1.310 1.370 1.239 1.260 113,568 -0.04(-3.08%)
May 05, 2020 1.270 1.300 1.255 1.300 135,235 +0.05(+4.00%)
May 04, 2020 1.240 1.270 1.100 1.250 248,796 +0.01(+0.81%)
May 01, 2020 1.300 1.300 1.210 1.240 185,300 -0.09(-6.77%)
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%)
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.