Skip to main content

Aclaris Therapts (NQ: ACRS )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.89 18.39 17.58 18.07 216,402 +0.17(+0.95%)
May 30, 2018 18.98 19.12 17.56 17.90 280,728 -1.05(-5.54%)
May 29, 2018 19.06 19.45 18.75 18.95 177,617 -0.13(-0.68%)
May 25, 2018 19.08 19.08 19.08 0 -0.06(-0.31%)
May 24, 2018 19.13 19.32 18.85 19.14 159,705 +0.03(+0.16%)
May 23, 2018 18.99 19.53 18.88 19.11 134,266 +0.12(+0.63%)
May 22, 2018 19.04 19.38 18.97 18.99 206,128 -0.10(-0.52%)
May 21, 2018 20.20 20.20 18.82 19.09 318,480 -0.94(-4.69%)
May 18, 2018 19.77 20.12 19.49 20.03 198,116 +0.39(+1.99%)
May 17, 2018 19.49 19.82 19.45 19.64 143,736 +0.21(+1.08%)
May 16, 2018 19.49 19.89 19.00 19.43 343,400 -0.02(-0.10%)
May 15, 2018 19.36 19.59 19.01 19.45 161,861 +0.01(+0.05%)
May 14, 2018 18.91 19.87 18.91 19.44 268,501 +0.58(+3.08%)
May 11, 2018 18.21 19.00 18.13 18.86 195,832 +0.65(+3.57%)
May 10, 2018 18.09 18.59 17.24 18.21 227,784 +0.20(+1.11%)
May 09, 2018 17.45 18.50 17.45 18.01 269,583 -0.36(-1.96%)
May 08, 2018 18.18 19.34 18.10 18.37 241,923 +0.27(+1.49%)
May 07, 2018 18.08 18.58 17.98 18.10 224,996 +0.10(+0.56%)
May 04, 2018 17.79 18.22 17.72 18.00 178,120 +0.20(+1.12%)
May 03, 2018 18.15 18.16 17.65 17.80 244,023 -0.33(-1.82%)
May 02, 2018 18.14 18.38 17.98 18.13 109,794 +0.06(+0.33%)
May 01, 2018 17.78 18.22 17.62 18.07 147,119 +0.32(+1.80%)
Apr 30, 2018 18.06 18.39 17.73 17.75 178,483 -0.33(-1.83%)
Apr 27, 2018 17.74 18.12 17.74 18.08 108,685 +0.29(+1.63%)
Apr 26, 2018 17.68 17.86 17.55 17.79 150,564 +0.06(+0.34%)
Apr 25, 2018 17.67 17.96 17.38 17.73 270,074 -0.04(-0.23%)
Apr 24, 2018 17.66 17.95 17.36 17.77 215,586 +0.08(+0.45%)
Apr 23, 2018 17.75 18.00 17.49 17.69 183,940 -0.04(-0.23%)
Apr 20, 2018 17.52 17.88 17.38 17.73 267,875 +0.13(+0.74%)
Apr 19, 2018 17.44 18.02 17.20 17.60 211,434 +0.10(+0.57%)
Apr 18, 2018 18.13 18.29 17.32 17.50 219,813 -0.73(-4.00%)
Apr 17, 2018 17.84 18.29 17.64 18.23 223,420 +0.45(+2.53%)
Apr 16, 2018 17.66 17.80 17.32 17.78 195,176 +0.16(+0.91%)
Apr 13, 2018 17.75 17.79 17.41 17.62 123,928 -0.04(-0.23%)
Apr 12, 2018 17.38 17.90 17.29 17.66 191,813 +0.29(+1.67%)
Apr 11, 2018 17.22 17.57 17.12 17.37 291,120 +0.02(+0.12%)
Apr 10, 2018 16.95 17.43 16.68 17.35 292,843 +0.83(+5.02%)
Apr 09, 2018 16.92 17.41 16.21 16.52 245,853 +0.06(+0.36%)
Apr 06, 2018 16.46 194,484 -0.20(-1.20%)
Apr 05, 2018 16.67 17.12 16.50 16.66 171,065 +0.08(+0.48%)
Apr 04, 2018 16.55 16.79 16.38 16.58 262,183 -0.22(-1.31%)
Apr 03, 2018 16.75 17.18 16.01 16.80 237,282 +0.15(+0.90%)
Apr 02, 2018 17.44 17.45 16.50 16.65 344,862 -0.87(-4.97%)
Mar 29, 2018 17.52 17.52 17.52 0 -0.91(-4.94%)
Mar 28, 2018 17.51 18.91 17.51 18.43 360,662 +1.35(+7.90%)
Mar 27, 2018 17.14 17.91 16.75 17.08 257,545 -0.02(-0.12%)
Mar 26, 2018 17.86 18.14 16.95 17.10 321,314 -0.56(-3.17%)
Mar 23, 2018 17.90 18.15 17.62 17.66 218,180 -0.25(-1.40%)
Mar 22, 2018 17.88 18.30 17.75 17.91 250,727 -0.10(-0.56%)
Mar 21, 2018 18.01 18.47 17.75 18.01 123,302 +0.05(+0.28%)
Mar 20, 2018 17.85 18.08 17.27 17.96 237,615 +0.08(+0.45%)
Mar 19, 2018 18.66 18.66 17.50 17.88 340,483 -0.75(-4.03%)
Mar 16, 2018 18.86 19.04 18.30 18.63 510,555 -0.16(-0.85%)
Mar 15, 2018 19.68 19.75 18.67 18.79 264,297 -0.87(-4.43%)
Mar 14, 2018 20.00 20.16 18.86 19.66 301,855 -0.20(-1.01%)
Mar 13, 2018 19.88 21.35 19.70 19.86 569,270 +0.11(+0.56%)
Mar 12, 2018 22.37 22.41 18.96 19.75 777,163 -1.53(-7.19%)
Mar 09, 2018 20.91 21.55 20.47 21.28 408,825 +0.72(+3.50%)
Mar 08, 2018 20.59 20.82 20.32 20.56 148,442 -0.03(-0.15%)
Mar 07, 2018 20.64 20.14 20.59 296,606 +0.14(+0.68%)
Mar 06, 2018 20.12 20.50 19.88 20.45 235,152 +0.32(+1.59%)
Mar 05, 2018 20.33 20.41 19.83 20.13 217,483 -0.32(-1.56%)
Mar 02, 2018 19.37 20.56 19.37 20.45 268,594 +0.91(+4.66%)
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.