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

Aclaris Therapts (NQ: ACRS )

1.220 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2020 3.350 3.420 3.200 3.340 210,518 +0.02(+0.60%)
Nov 27, 2020 3.320 3.420 3.220 3.320 194,900 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.155 3.310 338,600 -0.02(-0.60%)
Nov 24, 2020 3.180 3.330 3.130 3.330 570,657 +0.21(+6.73%)
Nov 23, 2020 3.130 3.200 3.070 3.120 560,112 +0.03(+0.97%)
Nov 20, 2020 3.100 3.280 3.060 3.090 266,000 +0.00(+0.00%)
Nov 19, 2020 3.200 3.210 3.040 3.090 250,284 -0.11(-3.44%)
Nov 18, 2020 3.230 3.300 3.150 3.200 172,107 -0.06(-1.84%)
Nov 17, 2020 3.150 3.290 3.120 3.260 172,600 +0.07(+2.19%)
Nov 16, 2020 3.660 3.660 3.060 3.190 723,487 -0.45(-12.36%)
Nov 13, 2020 3.820 3.820 3.560 3.640 251,300 -0.13(-3.45%)
Nov 12, 2020 3.560 3.870 3.270 3.770 247,833 +0.10(+2.72%)
Nov 11, 2020 3.790 3.910 3.670 3.670 146,466 -0.08(-2.13%)
Nov 10, 2020 3.950 3.950 3.720 3.750 239,017 -0.24(-6.02%)
Nov 09, 2020 3.920 4.120 3.860 3.990 541,824 -0.13(-3.16%)
Nov 06, 2020 3.940 4.200 3.720 4.120 222,400 +0.15(+3.78%)
Nov 05, 2020 4.080 4.080 3.820 3.970 196,930 +0.02(+0.51%)
Nov 04, 2020 3.640 4.230 3.640 3.950 336,184 +0.24(+6.47%)
Nov 03, 2020 3.790 3.800 3.650 3.710 152,662 -0.04(-1.07%)
Nov 02, 2020 3.890 3.971 3.720 3.750 180,970 -0.09(-2.34%)
Oct 30, 2020 3.740 3.850 3.610 3.840 236,400 +0.01(+0.26%)
Oct 29, 2020 3.840 3.860 3.760 3.830 117,292 +0.01(+0.26%)
Oct 28, 2020 3.930 3.990 3.610 3.820 304,364 -0.20(-4.98%)
Oct 27, 2020 4.100 4.140 3.970 4.020 101,381 -0.08(-1.95%)
Oct 26, 2020 4.300 4.340 3.860 4.100 280,461 -0.20(-4.65%)
Oct 23, 2020 4.300 4.360 4.166 4.300 101,100 +0.05(+1.18%)
Oct 22, 2020 4.200 4.390 4.200 4.250 138,166 +0.00(+0.00%)
Oct 21, 2020 4.520 4.660 4.040 4.250 420,094 -0.27(-5.97%)
Oct 20, 2020 4.650 4.700 4.320 4.520 463,012 +0.01(+0.22%)
Oct 19, 2020 4.380 4.690 4.280 4.510 510,574 +0.20(+4.64%)
Oct 16, 2020 3.980 4.400 3.930 4.310 448,500 +0.35(+8.84%)
Oct 15, 2020 3.960 3.990 3.880 3.960 143,042 -0.04(-1.00%)
Oct 14, 2020 4.120 4.150 3.950 4.000 317,254 -0.15(-3.61%)
Oct 13, 2020 4.050 4.270 3.830 4.150 396,164 +0.10(+2.47%)
Oct 12, 2020 4.530 4.590 4.000 4.050 1,226,823 -0.70(-14.74%)
Oct 09, 2020 4.350 5.040 3.780 4.750 4,151,700 +0.60(+14.46%)
Oct 08, 2020 3.860 4.280 3.830 4.150 1,280,852 +0.40(+10.67%)
Oct 07, 2020 3.390 3.800 3.310 3.750 789,425 +0.43(+12.95%)
Oct 06, 2020 3.400 3.490 3.020 3.320 640,848 -0.03(-0.90%)
Oct 05, 2020 2.960 3.400 2.950 3.350 907,297 +0.39(+13.18%)
Oct 02, 2020 2.600 3.140 2.580 2.960 1,267,400 +0.31(+11.70%)
Oct 01, 2020 2.610 2.660 2.540 2.650 207,818 +0.08(+3.11%)
Sep 30, 2020 2.560 2.600 2.520 2.570 153,315 +0.01(+0.39%)
Sep 29, 2020 2.590 2.630 2.440 2.560 259,996 -0.01(-0.39%)
Sep 28, 2020 2.480 2.630 2.430 2.570 201,504 +0.11(+4.47%)
Sep 25, 2020 2.420 2.510 2.323 2.460 195,900 +0.06(+2.50%)
Sep 24, 2020 2.340 2.430 2.250 2.400 167,844 +0.04(+1.69%)
Sep 23, 2020 2.500 2.550 2.340 2.360 149,569 -0.14(-5.60%)
Sep 22, 2020 2.500 2.580 2.430 2.500 105,766 +0.01(+0.40%)
Sep 21, 2020 2.430 2.520 2.396 2.490 97,713 -0.04(-1.58%)
Sep 18, 2020 2.560 2.790 2.390 2.530 710,200 -0.01(-0.39%)
Sep 17, 2020 2.370 2.620 2.321 2.540 278,512 +0.15(+6.28%)
Sep 16, 2020 2.360 2.490 2.320 2.390 187,450 +0.04(+1.70%)
Sep 15, 2020 2.230 2.400 2.227 2.350 255,824 +0.12(+5.38%)
Sep 14, 2020 2.180 2.310 2.120 2.230 99,385 +0.07(+3.24%)
Sep 11, 2020 2.210 2.235 2.080 2.160 195,900 -0.03(-1.37%)
Sep 10, 2020 2.170 2.280 2.100 2.190 95,340 +0.04(+1.86%)
Sep 09, 2020 2.000 2.160 1.990 2.150 191,736 +0.12(+5.91%)
Sep 08, 2020 2.090 2.100 2.000 2.030 218,331 -0.11(-5.14%)
Sep 04, 2020 2.330 2.330 1.980 2.140 427,000 -0.08(-3.60%)
Sep 03, 2020 2.350 2.370 2.210 2.220 185,510 -0.13(-5.53%)
Sep 02, 2020 2.320 2.410 2.160 2.350 426,388 +0.02(+0.86%)
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.