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

Aclaris Therapts (NQ: ACRS )

3.800 -0.520 (-12.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 4.280 4.440 3.800 3.800 2,988,904 -0.52(-12.04%)
Nov 21, 2024 4.250 4.550 4.070 4.320 2,962,765 +0.36(+9.09%)
Nov 20, 2024 4.440 4.440 3.670 3.960 5,823,351 -0.63(-13.73%)
Nov 19, 2024 3.710 5.170 3.690 4.590 56,339,664 +1.45(+46.18%)
Nov 18, 2024 2.430 3.540 2.290 3.140 30,505,046 +1.09(+53.17%)
Nov 15, 2024 2.200 2.290 2.030 2.050 736,031 -0.13(-5.96%)
Nov 14, 2024 2.400 2.470 2.180 2.180 1,158,732 -0.26(-10.66%)
Nov 13, 2024 2.550 2.720 2.430 2.440 1,414,291 -0.12(-4.69%)
Nov 12, 2024 2.480 2.590 2.340 2.560 628,495 -0.07(-2.66%)
Nov 11, 2024 2.670 2.680 2.090 2.630 1,759,215 -0.01(-0.38%)
Nov 08, 2024 2.480 2.670 2.480 2.640 1,002,666 +0.19(+7.76%)
Nov 07, 2024 2.270 2.550 2.260 2.450 1,006,004 +0.19(+8.41%)
Nov 06, 2024 2.240 2.350 2.194 2.260 578,620 +0.04(+1.80%)
Nov 05, 2024 2.180 2.310 2.150 2.220 1,215,262 +0.05(+2.30%)
Nov 04, 2024 2.090 2.225 2.040 2.170 1,803,473 +0.08(+3.83%)
Nov 01, 2024 1.810 2.130 1.770 2.090 1,257,488 +0.28(+15.47%)
Oct 31, 2024 1.820 1.935 1.800 1.810 717,936 +0.01(+0.56%)
Oct 30, 2024 1.680 1.835 1.650 1.800 737,346 +0.09(+5.26%)
Oct 29, 2024 1.600 1.870 1.590 1.710 1,730,854 +0.10(+6.21%)
Oct 28, 2024 1.550 1.650 1.520 1.610 1,159,535 -0.08(-4.73%)
Oct 25, 2024 1.300 1.710 1.265 1.690 7,195,000 +0.40(+31.01%)
Oct 24, 2024 1.280 1.290 1.260 1.290 248,665 +0.03(+2.38%)
Oct 23, 2024 1.260 1.295 1.255 1.260 396,873 -0.01(-0.79%)
Oct 22, 2024 1.210 1.280 1.210 1.270 546,159 +0.06(+4.96%)
Oct 21, 2024 1.190 1.220 1.170 1.210 210,867 +0.02(+1.68%)
Oct 18, 2024 1.170 1.220 1.170 1.190 190,779 +0.02(+1.71%)
Oct 17, 2024 1.160 1.180 1.160 1.170 202,826 +0.01(+0.86%)
Oct 16, 2024 1.180 1.190 1.150 1.160 175,198 -0.02(-1.69%)
Oct 15, 2024 1.190 1.190 1.160 1.180 152,582 -0.02(-1.67%)
Oct 14, 2024 1.180 1.220 1.180 1.200 295,574 +0.02(+1.69%)
Oct 11, 2024 1.160 1.180 1.160 1.180 125,738 +0.02(+1.72%)
Oct 10, 2024 1.150 1.170 1.140 1.160 188,903 -0.01(-0.85%)
Oct 09, 2024 1.150 1.180 1.150 1.170 236,047 +0.01(+0.86%)
Oct 08, 2024 1.170 1.170 1.130 1.160 257,568 +0.01(+0.87%)
Oct 07, 2024 1.180 1.190 1.120 1.150 436,331 -0.04(-3.36%)
Oct 04, 2024 1.200 1.200 1.180 1.190 165,580 +0.00(+0.00%)
Oct 03, 2024 1.170 1.190 1.170 1.190 127,694 +0.02(+1.71%)
Oct 02, 2024 1.170 1.180 1.160 1.170 115,024 -0.01(-0.85%)
Oct 01, 2024 1.160 1.190 1.150 1.180 182,946 +0.03(+2.61%)
Sep 30, 2024 1.160 1.170 1.130 1.150 461,559 -0.02(-1.71%)
Sep 27, 2024 1.180 1.200 1.170 1.170 238,456 -0.01(-0.85%)
Sep 26, 2024 1.130 1.180 1.120 1.180 320,637 +0.06(+5.36%)
Sep 25, 2024 1.150 1.160 1.120 1.120 382,075 -0.04(-3.45%)
Sep 24, 2024 1.170 1.179 1.150 1.160 323,499 +0.00(+0.00%)
Sep 23, 2024 1.150 1.165 1.140 1.160 211,087 +0.01(+0.87%)
Sep 20, 2024 1.220 1.220 1.150 1.150 781,406 -0.06(-4.96%)
Sep 19, 2024 1.190 1.210 1.175 1.210 150,289 +0.04(+3.42%)
Sep 18, 2024 1.160 1.200 1.160 1.170 307,805 +0.00(+0.00%)
Sep 17, 2024 1.200 1.210 1.170 1.170 239,548 -0.02(-1.68%)
Sep 16, 2024 1.190 1.200 1.175 1.190 149,900 +0.01(+0.85%)
Sep 13, 2024 1.180 1.200 1.165 1.180 327,562 +0.01(+0.85%)
Sep 12, 2024 1.180 1.205 1.170 1.170 219,358 -0.01(-0.85%)
Sep 11, 2024 1.180 1.190 1.170 1.180 140,299 +0.01(+0.85%)
Sep 10, 2024 1.170 1.190 1.170 1.170 162,777 -0.01(-0.85%)
Sep 09, 2024 1.160 1.200 1.150 1.180 139,924 +0.01(+0.85%)
Sep 06, 2024 1.170 1.180 1.160 1.170 392,542 -0.01(-0.85%)
Sep 05, 2024 1.160 1.200 1.150 1.180 133,562 +0.01(+0.85%)
Sep 04, 2024 1.150 1.200 1.150 1.170 206,911 +0.02(+1.74%)
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.