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 (%)
Apr 30, 2019 6.850 6.850 6.235 6.300 595,882 -0.52(-7.62%)
Apr 29, 2019 7.080 7.150 6.750 6.820 600,727 -0.24(-3.40%)
Apr 26, 2019 6.850 7.080 6.520 7.060 668,900 +0.23(+3.37%)
Apr 25, 2019 6.380 6.920 6.260 6.830 828,618 +0.44(+6.89%)
Apr 24, 2019 6.450 6.570 6.100 6.390 749,611 +0.15(+2.40%)
Apr 23, 2019 5.940 6.370 5.830 6.240 395,416 +0.36(+6.12%)
Apr 22, 2019 5.530 5.890 5.390 5.880 570,871 +0.36(+6.52%)
Apr 18, 2019 5.200 5.550 5.040 5.520 693,500 +0.33(+6.36%)
Apr 17, 2019 5.480 5.580 5.095 5.190 679,380 -0.31(-5.64%)
Apr 16, 2019 5.520 5.630 5.410 5.500 411,441 -0.01(-0.18%)
Apr 15, 2019 6.000 6.000 5.390 5.510 821,310 -0.52(-8.62%)
Apr 12, 2019 6.130 6.200 5.957 6.030 246,500 -0.08(-1.31%)
Apr 11, 2019 6.260 6.300 6.070 6.110 199,027 -0.14(-2.24%)
Apr 10, 2019 6.380 6.460 6.250 6.250 219,642 -0.13(-2.04%)
Apr 09, 2019 6.670 6.670 6.370 6.380 475,715 -0.29(-4.35%)
Apr 08, 2019 6.410 6.740 6.340 6.670 520,883 +0.26(+4.06%)
Apr 05, 2019 6.430 6.530 6.320 6.410 263,800 -0.02(-0.31%)
Apr 04, 2019 6.320 6.640 6.270 6.430 249,933 +0.12(+1.90%)
Apr 03, 2019 6.370 6.450 6.130 6.310 307,789 -0.03(-0.47%)
Apr 02, 2019 6.020 6.400 6.002 6.340 474,534 +0.27(+4.45%)
Apr 01, 2019 6.080 6.135 5.890 6.070 316,903 +0.08(+1.34%)
Mar 29, 2019 6.140 6.140 5.880 5.990 392,900 -0.14(-2.28%)
Mar 28, 2019 5.980 6.300 5.980 6.130 356,503 +0.15(+2.51%)
Mar 27, 2019 6.100 6.214 5.750 5.980 474,659 -0.14(-2.29%)
Mar 26, 2019 6.040 6.130 5.930 6.120 474,839 +0.18(+3.03%)
Mar 25, 2019 6.090 6.090 5.750 5.940 641,692 -0.18(-2.94%)
Mar 22, 2019 6.180 6.250 5.960 6.120 436,900 -0.15(-2.39%)
Mar 21, 2019 6.370 6.520 6.050 6.270 618,480 -0.16(-2.49%)
Mar 20, 2019 6.850 6.940 6.360 6.430 593,863 -0.48(-6.95%)
Mar 19, 2019 6.730 6.945 6.440 6.910 888,269 +0.13(+1.92%)
Mar 18, 2019 5.610 7.510 5.610 6.780 1,710,368 +1.15(+20.43%)
Mar 15, 2019 5.920 6.000 5.550 5.630 1,116,300 -0.28(-4.74%)
Mar 14, 2019 5.930 6.000 5.740 5.910 470,169 -0.02(-0.34%)
Mar 13, 2019 5.770 6.140 5.720 5.930 478,316 +0.21(+3.67%)
Mar 12, 2019 5.640 5.770 5.490 5.720 425,164 +0.09(+1.60%)
Mar 11, 2019 5.800 5.970 5.560 5.630 324,525 -0.14(-2.43%)
Mar 08, 2019 5.900 5.940 5.540 5.770 568,200 -0.21(-3.51%)
Mar 07, 2019 5.960 6.160 5.860 5.980 322,494 +0.00(+0.00%)
Mar 06, 2019 6.640 6.670 5.910 5.980 1,065,633 -0.65(-9.80%)
Mar 05, 2019 6.830 6.900 6.600 6.630 323,607 -0.18(-2.64%)
Mar 04, 2019 6.370 7.060 6.370 6.810 1,037,083 +0.48(+7.58%)
Mar 01, 2019 6.530 6.540 6.220 6.330 558,200 -0.15(-2.31%)
Feb 28, 2019 6.480 6.550 6.250 6.480 527,970 +0.02(+0.31%)
Feb 27, 2019 6.460 6.570 6.260 6.460 580,834 +0.00(+0.00%)
Feb 26, 2019 6.580 6.610 6.340 6.460 621,770 -0.11(-1.67%)
Feb 25, 2019 6.820 6.970 6.500 6.570 566,956 -0.17(-2.52%)
Feb 22, 2019 6.460 6.740 6.400 6.740 326,000 +0.33(+5.15%)
Feb 21, 2019 6.510 6.650 6.320 6.410 355,204 -0.13(-1.99%)
Feb 20, 2019 6.900 6.923 6.520 6.540 358,230 -0.36(-5.22%)
Feb 19, 2019 7.440 7.455 6.870 6.900 415,239 -0.52(-7.01%)
Feb 15, 2019 7.520 7.540 7.330 7.420 474,400 -0.02(-0.27%)
Feb 14, 2019 6.990 7.690 6.970 7.440 614,602 +0.45(+6.44%)
Feb 13, 2019 7.200 7.330 6.980 6.990 268,841 -0.18(-2.51%)
Feb 12, 2019 6.850 7.190 6.760 7.170 982,428 +0.38(+5.60%)
Feb 11, 2019 7.060 7.060 6.730 6.790 374,547 -0.22(-3.14%)
Feb 08, 2019 7.030 7.190 6.840 7.010 335,100 -0.04(-0.57%)
Feb 07, 2019 6.920 7.100 6.740 7.050 396,295 +0.11(+1.59%)
Feb 06, 2019 6.860 6.960 6.660 6.940 319,356 +0.09(+1.31%)
Feb 05, 2019 6.860 7.010 6.710 6.850 301,392 +0.01(+0.15%)
Feb 04, 2019 6.980 7.000 6.790 6.840 202,267 -0.12(-1.72%)
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.