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 (%)
Feb 28, 2022 15.15 15.72 14.33 14.90 565,083 -0.44(-2.87%)
Feb 25, 2022 13.96 15.36 13.96 15.34 362,312 +1.22(+8.64%)
Feb 24, 2022 12.74 14.40 12.71 14.12 506,462 +0.70(+5.22%)
Feb 23, 2022 13.55 13.91 13.30 13.42 741,821 +0.02(+0.15%)
Feb 22, 2022 13.09 13.44 12.97 13.40 575,959 +0.14(+1.06%)
Feb 18, 2022 13.26 0 +1.10(+9.05%)
Feb 17, 2022 12.59 12.60 12.12 12.16 170,050 -0.61(-4.78%)
Feb 16, 2022 12.57 12.92 12.39 12.77 205,124 +0.03(+0.24%)
Feb 15, 2022 12.10 12.75 12.10 12.74 209,326 +0.86(+7.24%)
Feb 14, 2022 12.63 12.63 11.80 11.88 533,961 -0.83(-6.53%)
Feb 11, 2022 12.53 13.10 12.43 12.71 510,724 +0.11(+0.87%)
Feb 10, 2022 12.42 13.17 12.34 12.60 854,001 -0.14(-1.10%)
Feb 09, 2022 12.28 12.80 12.28 12.74 307,622 +0.58(+4.77%)
Feb 08, 2022 11.81 12.21 11.55 12.16 524,558 +0.35(+2.96%)
Feb 07, 2022 11.23 11.85 11.12 11.81 1,175,850 +0.58(+5.16%)
Feb 04, 2022 10.83 11.36 10.56 11.23 775,075 +0.40(+3.69%)
Feb 03, 2022 11.05 10.79 10.83 565,715 -0.61(-5.33%)
Feb 02, 2022 11.61 11.83 11.28 11.44 420,379 -0.14(-1.21%)
Feb 01, 2022 11.04 11.61 10.94 11.58 279,999 +0.66(+6.04%)
Jan 31, 2022 10.35 10.92 10.92 456,309 +0.55(+5.30%)
Jan 28, 2022 9.920 10.38 9.910 10.37 339,558 +0.27(+2.67%)
Jan 27, 2022 10.47 10.54 9.970 10.10 511,213 -0.27(-2.60%)
Jan 26, 2022 10.66 10.87 10.25 10.37 419,902 -0.13(-1.24%)
Jan 25, 2022 9.870 10.57 9.855 10.50 494,113 +0.33(+3.24%)
Jan 24, 2022 9.450 10.20 9.260 10.17 495,757 +0.43(+4.41%)
Jan 21, 2022 9.860 10.23 9.580 9.740 494,684 -0.27(-2.70%)
Jan 20, 2022 10.16 10.60 9.990 10.01 449,336 -0.13(-1.28%)
Jan 19, 2022 10.02 10.79 9.510 10.14 373,326 +0.00(+0.00%)
Jan 18, 2022 10.58 10.75 10.08 10.14 521,560 -0.67(-6.20%)
Jan 14, 2022 10.81 0 -0.06(-0.55%)
Jan 13, 2022 10.99 11.28 10.60 10.87 740,983 -0.24(-2.16%)
Jan 12, 2022 12.39 12.39 10.67 11.11 1,579,894 -1.75(-13.61%)
Jan 11, 2022 12.33 13.01 11.97 12.86 423,688 +0.41(+3.29%)
Jan 10, 2022 12.69 12.70 11.74 12.45 570,434 -0.25(-1.97%)
Jan 07, 2022 13.03 13.15 12.47 12.70 602,191 -0.45(-3.42%)
Jan 06, 2022 13.15 13.55 12.88 13.15 203,695 -0.07(-0.53%)
Jan 05, 2022 13.62 13.85 13.14 13.22 369,597 -0.41(-3.01%)
Jan 04, 2022 14.51 14.65 13.46 13.63 426,685 -0.96(-6.58%)
Jan 03, 2022 14.66 14.86 14.18 14.59 315,847 +0.05(+0.34%)
Dec 31, 2021 14.50 14.78 14.36 14.54 616,476 +0.21(+1.47%)
Dec 30, 2021 14.51 15.11 13.64 14.33 404,776 -0.18(-1.24%)
Dec 29, 2021 14.52 14.83 14.13 14.51 167,877 -0.13(-0.89%)
Dec 28, 2021 15.04 15.26 14.60 14.64 160,096 -0.66(-4.31%)
Dec 27, 2021 15.32 15.46 14.78 15.30 245,627 -0.14(-0.91%)
Dec 23, 2021 15.35 15.56 14.83 15.44 181,191 +0.17(+1.11%)
Dec 22, 2021 14.36 15.31 14.26 15.27 246,730 +0.76(+5.24%)
Dec 21, 2021 14.53 14.79 14.17 14.51 202,446 +0.24(+1.68%)
Dec 20, 2021 14.27 14.37 13.55 14.27 451,053 +0.29(+2.07%)
Dec 17, 2021 13.31 14.42 13.00 13.98 951,309 +0.44(+3.25%)
Dec 16, 2021 13.85 14.18 13.43 13.54 226,937 -0.17(-1.24%)
Dec 15, 2021 13.24 13.73 12.71 13.71 411,473 +0.52(+3.94%)
Dec 14, 2021 13.82 13.82 13.12 13.19 323,399 -0.84(-5.99%)
Dec 13, 2021 13.07 14.21 12.90 14.03 439,611 +0.82(+6.19%)
Dec 10, 2021 13.56 13.69 13.04 13.21 380,906 -0.33(-2.43%)
Dec 09, 2021 13.60 13.86 13.38 13.54 386,917 -0.14(-1.01%)
Dec 08, 2021 13.30 13.71 13.13 13.68 303,201 +0.46(+3.48%)
Dec 07, 2021 12.72 13.49 12.56 13.22 300,386 +0.58(+4.59%)
Dec 06, 2021 12.70 12.83 11.90 12.64 581,255 +0.14(+1.11%)
Dec 03, 2021 12.55 12.75 12.24 12.50 548,743 -0.19(-1.49%)
Dec 02, 2021 12.49 12.75 12.01 12.69 285,887 +0.05(+0.42%)
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.