Skip to main content

Aclaris Therapts (NQ: ACRS )

17.53 -0.17 (-0.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 17.71 17.86 17.44 17.53 65,539 -0.17(-0.96%)
Nov 23, 2022 17.79 18.14 17.55 17.70 269,025 -0.24(-1.34%)
Nov 22, 2022 18.32 18.32 17.66 17.94 351,000 -0.30(-1.64%)
Nov 21, 2022 18.43 18.79 18.12 18.24 288,552 -0.13(-0.71%)
Nov 18, 2022 18.51 18.88 17.95 18.37 537,513 +0.37(+2.06%)
Nov 17, 2022 17.85 18.32 17.41 18.00 312,645 +0.03(+0.17%)
Nov 16, 2022 17.97 18.96 17.43 17.97 342,435 -0.01(-0.06%)
Nov 15, 2022 17.82 18.33 17.64 17.98 412,550 +0.55(+3.16%)
Nov 14, 2022 17.08 18.41 16.35 17.43 670,543 +0.44(+2.59%)
Nov 11, 2022 16.97 17.26 16.22 16.99 685,878 +0.04(+0.24%)
Nov 10, 2022 16.95 17.22 16.68 16.95 301,813 +0.74(+4.57%)
Nov 09, 2022 15.91 16.75 15.82 16.21 434,867 +0.00(+0.00%)
Nov 08, 2022 15.99 16.30 15.01 16.21 583,040 +0.67(+4.31%)
Nov 07, 2022 15.18 15.75 15.11 15.54 143,998 +0.38(+2.51%)
Nov 04, 2022 15.65 15.65 14.92 15.16 200,292 -0.07(-0.46%)
Nov 03, 2022 15.08 15.64 14.90 15.23 159,754 +0.05(+0.33%)
Nov 02, 2022 15.98 15.18 15.18 205,776 -0.82(-5.13%)
Nov 01, 2022 15.77 16.22 15.14 16.00 194,444 +0.39(+2.50%)
Oct 31, 2022 15.28 15.99 15.28 15.61 300,022 +0.24(+1.56%)
Oct 28, 2022 14.36 15.66 14.16 15.37 465,125 +1.04(+7.26%)
Oct 27, 2022 16.47 16.51 14.24 14.33 319,231 -2.15(-13.05%)
Oct 26, 2022 16.52 17.10 16.29 16.48 328,931 -0.03(-0.18%)
Oct 25, 2022 17.02 17.30 16.31 16.51 638,015 -0.37(-2.19%)
Oct 24, 2022 16.57 17.09 16.23 16.88 388,075 +0.30(+1.81%)
Oct 21, 2022 16.63 16.76 16.25 16.58 375,591 +0.03(+0.18%)
Oct 20, 2022 16.00 16.72 16.00 16.55 319,139 +0.43(+2.67%)
Oct 19, 2022 16.81 17.03 15.80 16.12 331,078 -0.88(-5.18%)
Oct 18, 2022 16.31 17.14 16.22 17.00 259,149 +0.90(+5.59%)
Oct 17, 2022 15.99 16.19 15.72 16.10 223,055 +0.38(+2.42%)
Oct 14, 2022 15.74 15.85 15.32 15.72 365,575 +0.08(+0.51%)
Oct 13, 2022 14.82 15.76 14.82 15.64 312,847 +0.22(+1.43%)
Oct 12, 2022 15.16 15.45 14.68 15.42 220,670 +0.26(+1.72%)
Oct 11, 2022 15.35 15.61 14.87 15.16 160,193 -0.32(-2.07%)
Oct 10, 2022 15.77 15.79 15.19 15.48 141,771 -0.34(-2.15%)
Oct 07, 2022 16.42 16.46 15.72 15.82 172,092 -0.88(-5.27%)
Oct 06, 2022 16.41 16.86 15.99 16.70 250,096 +0.95(+6.03%)
Oct 05, 2022 15.79 15.94 15.57 15.75 269,874 -0.27(-1.69%)
Oct 04, 2022 15.71 16.07 15.57 16.02 289,139 +0.67(+4.36%)
Oct 03, 2022 15.85 15.92 15.15 15.35 300,821 -0.39(-2.48%)
Sep 30, 2022 14.80 16.03 14.76 15.74 469,860 +0.92(+6.21%)
Sep 29, 2022 14.49 14.90 14.19 14.82 321,286 +0.15(+1.02%)
Sep 28, 2022 14.54 14.80 14.15 14.67 176,583 +0.37(+2.59%)
Sep 27, 2022 14.03 14.76 13.94 14.30 287,506 +0.44(+3.17%)
Sep 26, 2022 13.07 13.97 13.07 13.86 309,410 +0.79(+6.04%)
Sep 23, 2022 13.60 13.62 12.82 13.07 283,091 -0.78(-5.63%)
Sep 22, 2022 13.49 13.95 13.26 13.85 285,241 +0.35(+2.59%)
Sep 21, 2022 14.32 14.32 13.42 13.50 302,024 -0.79(-5.53%)
Sep 20, 2022 13.67 14.51 13.57 14.29 391,304 +0.39(+2.81%)
Sep 19, 2022 13.34 14.17 13.34 13.90 432,416 +0.43(+3.19%)
Sep 16, 2022 14.09 14.29 13.20 13.47 1,797,028 -0.92(-6.39%)
Sep 15, 2022 14.88 15.03 14.11 14.39 319,517 -0.62(-4.13%)
Sep 14, 2022 16.05 16.05 14.91 15.01 322,361 -1.06(-6.60%)
Sep 13, 2022 16.70 17.02 16.06 16.07 234,976 -1.22(-7.06%)
Sep 12, 2022 16.37 17.88 16.35 17.29 507,122 +1.04(+6.40%)
Sep 09, 2022 17.08 17.22 16.23 16.25 225,157 -0.73(-4.30%)
Sep 08, 2022 16.11 17.00 16.00 16.98 238,409 +0.77(+4.75%)
Sep 07, 2022 15.71 16.27 15.65 16.21 353,067 +0.52(+3.31%)
Sep 06, 2022 17.11 17.14 15.65 15.69 304,070 -1.43(-8.35%)
Sep 02, 2022 17.38 17.67 17.01 17.12 166,403 -0.10(-0.58%)
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.