Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.230 1.250 1.210 1.240 579,779 +0.01(+0.81%)
Apr 18, 2024 1.220 1.260 1.210 1.230 645,828 +0.00(+0.00%)
Apr 17, 2024 1.230 1.250 1.214 1.230 562,986 +0.01(+0.82%)
Apr 16, 2024 1.230 1.255 1.210 1.220 676,577 +0.01(+0.83%)
Apr 15, 2024 1.220 1.300 1.210 1.210 1,069,345 +0.00(+0.00%)
Apr 12, 2024 1.220 1.230 1.185 1.210 871,119 -0.01(-0.82%)
Apr 11, 2024 1.180 1.240 1.160 1.220 631,694 +0.06(+5.17%)
Apr 10, 2024 1.200 1.215 1.150 1.160 614,003 -0.03(-2.52%)
Apr 09, 2024 1.190 1.240 1.190 1.190 333,146 +0.00(+0.00%)
Apr 08, 2024 1.210 1.218 1.170 1.190 624,529 +0.00(+0.00%)
Apr 05, 2024 1.220 1.235 1.184 1.190 531,507 -0.04(-3.25%)
Apr 04, 2024 1.270 1.290 1.220 1.230 623,318 -0.02(-1.60%)
Apr 03, 2024 1.220 1.270 1.210 1.250 733,507 +0.03(+2.46%)
Apr 02, 2024 1.250 1.260 1.190 1.220 764,678 -0.04(-3.17%)
Apr 01, 2024 1.260 1.320 1.230 1.260 721,484 +0.02(+1.61%)
Mar 28, 2024 1.260 1.290 1.240 1.240 599,308 -0.02(-1.59%)
Mar 27, 2024 1.200 1.285 1.190 1.260 1,286,231 +0.08(+6.78%)
Mar 26, 2024 1.160 1.210 1.160 1.180 716,343 +0.02(+1.72%)
Mar 25, 2024 1.150 1.210 1.150 1.160 586,672 +0.01(+0.87%)
Mar 22, 2024 1.200 1.210 1.130 1.150 548,773 -0.05(-4.17%)
Mar 21, 2024 1.220 1.290 1.160 1.200 1,187,154 +0.01(+0.84%)
Mar 20, 2024 1.170 1.220 1.120 1.190 793,812 +0.04(+3.48%)
Mar 19, 2024 1.180 1.190 1.145 1.150 439,730 +0.00(+0.00%)
Mar 18, 2024 1.160 1.200 1.135 1.150 865,579 -0.02(-1.71%)
Mar 15, 2024 1.140 1.220 1.110 1.170 1,161,133 +0.02(+1.74%)
Mar 14, 2024 1.270 1.270 1.110 1.150 2,036,091 -0.10(-8.00%)
Mar 13, 2024 1.220 1.320 1.220 1.250 834,709 +0.03(+2.46%)
Mar 12, 2024 1.320 1.430 1.210 1.220 965,892 -0.07(-5.43%)
Mar 11, 2024 1.330 1.450 1.280 1.290 1,464,208 -0.12(-8.51%)
Mar 08, 2024 1.340 1.485 1.340 1.410 1,198,593 +0.06(+4.44%)
Mar 07, 2024 1.440 1.450 1.325 1.350 850,756 -0.09(-6.25%)
Mar 06, 2024 1.320 1.510 1.310 1.440 2,061,459 +0.17(+13.39%)
Mar 05, 2024 1.240 1.300 1.240 1.270 1,374,376 +0.02(+1.60%)
Mar 04, 2024 1.230 1.290 1.220 1.250 935,348 +0.01(+0.81%)
Mar 01, 2024 1.210 1.255 1.190 1.240 1,507,437 +0.05(+4.20%)
Feb 29, 2024 1.220 1.270 1.190 1.190 3,106,713 +0.00(+0.00%)
Feb 28, 2024 1.200 1.270 1.190 1.190 1,950,652 -0.01(-0.83%)
Feb 27, 2024 1.240 1.370 1.160 1.200 2,827,324 -0.01(-0.83%)
Feb 26, 2024 1.220 1.250 1.200 1.210 859,100 +0.02(+1.68%)
Feb 23, 2024 1.190 1.240 1.170 1.190 720,628 -0.02(-1.65%)
Feb 22, 2024 1.190 1.265 1.190 1.210 944,572 +0.01(+0.83%)
Feb 21, 2024 1.200 1.245 1.170 1.200 585,552 -0.01(-0.83%)
Feb 20, 2024 1.180 1.230 1.130 1.210 2,289,722 +0.02(+1.68%)
Feb 16, 2024 1.240 1.245 1.160 1.190 1,153,131 -0.04(-3.25%)
Feb 15, 2024 1.220 1.270 1.210 1.230 1,452,863 +0.01(+0.82%)
Feb 14, 2024 1.160 1.255 1.160 1.220 758,268 +0.05(+4.27%)
Feb 13, 2024 1.180 1.220 1.155 1.170 1,450,924 -0.06(-4.88%)
Feb 12, 2024 1.240 1.270 1.210 1.230 957,732 +0.00(+0.00%)
Feb 09, 2024 1.180 1.260 1.180 1.230 1,045,573 +0.05(+4.24%)
Feb 08, 2024 1.080 1.200 1.060 1.180 1,119,886 +0.12(+11.32%)
Feb 07, 2024 1.120 1.160 1.050 1.060 5,194,996 -0.08(-7.02%)
Feb 06, 2024 1.150 1.190 1.120 1.140 903,012 -0.01(-0.87%)
Feb 05, 2024 1.220 1.230 1.150 1.150 696,199 -0.06(-4.96%)
Feb 02, 2024 1.180 1.235 1.170 1.210 689,143 +0.01(+0.83%)
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.