Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 1.870 1.940 1.830 1.890 443,200 +0.02(+1.07%)
Dec 30, 2019 1.930 1.990 1.850 1.870 405,106 -0.05(-2.60%)
Dec 27, 2019 1.840 1.930 1.830 1.920 334,700 +0.06(+3.23%)
Dec 26, 2019 1.850 1.900 1.846 1.860 580,252 +0.03(+1.64%)
Dec 24, 2019 1.820 1.850 1.810 1.830 177,900 +0.01(+0.55%)
Dec 23, 2019 2.040 2.040 1.810 1.820 580,397 -0.15(-7.61%)
Dec 20, 2019 1.770 2.050 1.770 1.970 1,295,300 +0.16(+8.84%)
Dec 19, 2019 1.860 1.860 1.780 1.810 339,990 +0.00(+0.00%)
Dec 18, 2019 1.830 1.860 1.750 1.810 409,396 -0.04(-2.16%)
Dec 17, 2019 1.870 1.880 1.794 1.850 434,624 +0.05(+2.78%)
Dec 16, 2019 1.920 1.940 1.790 1.800 408,165 -0.08(-4.26%)
Dec 13, 2019 1.730 1.910 1.700 1.880 377,000 +0.15(+8.67%)
Dec 12, 2019 1.800 1.800 1.710 1.730 491,131 -0.08(-4.42%)
Dec 11, 2019 1.740 1.860 1.740 1.810 439,515 +0.04(+2.26%)
Dec 10, 2019 1.790 1.880 1.740 1.770 301,894 -0.02(-1.12%)
Dec 09, 2019 1.660 1.880 1.660 1.790 653,325 +0.13(+7.83%)
Dec 06, 2019 1.630 1.690 1.610 1.660 182,800 +0.04(+2.47%)
Dec 05, 2019 1.690 1.720 1.610 1.620 285,585 -0.08(-4.71%)
Dec 04, 2019 1.730 1.790 1.680 1.700 324,907 -0.03(-1.73%)
Dec 03, 2019 1.640 1.820 1.600 1.730 601,069 +0.07(+4.22%)
Dec 02, 2019 1.640 1.695 1.570 1.660 370,082 +0.02(+1.22%)
Nov 29, 2019 1.630 1.660 1.552 1.640 238,700 +0.00(+0.00%)
Nov 27, 2019 1.650 1.720 1.620 1.640 282,700 -0.02(-1.20%)
Nov 26, 2019 1.640 1.740 1.640 1.660 295,816 -0.01(-0.60%)
Nov 25, 2019 1.630 1.700 1.600 1.670 288,471 +0.02(+1.21%)
Nov 22, 2019 1.580 1.690 1.575 1.650 368,000 +0.07(+4.43%)
Nov 21, 2019 1.770 1.770 1.480 1.580 806,093 -0.20(-11.24%)
Nov 20, 2019 1.770 1.810 1.730 1.780 411,767 +0.01(+0.56%)
Nov 19, 2019 1.820 1.880 1.770 1.770 518,704 -0.03(-1.67%)
Nov 18, 2019 1.860 1.870 1.730 1.800 202,028 -0.03(-1.64%)
Nov 15, 2019 1.800 1.860 1.720 1.830 658,600 +0.04(+2.23%)
Nov 14, 2019 1.770 1.790 1.660 1.790 334,488 +0.01(+0.56%)
Nov 13, 2019 1.770 1.810 1.720 1.780 336,651 -0.03(-1.66%)
Nov 12, 2019 1.900 1.920 1.770 1.810 539,159 -0.08(-4.23%)
Nov 11, 2019 1.930 1.950 1.830 1.890 358,231 -0.06(-3.08%)
Nov 08, 2019 1.500 1.950 1.480 1.950 1,646,800 +0.26(+15.38%)
Nov 07, 2019 1.650 1.730 1.620 1.690 500,624 +0.07(+4.32%)
Nov 06, 2019 1.680 1.720 1.610 1.620 447,512 -0.08(-4.71%)
Nov 05, 2019 1.780 1.790 1.660 1.700 583,565 -0.11(-6.08%)
Nov 04, 2019 1.900 1.960 1.790 1.810 912,658 -0.08(-4.23%)
Nov 01, 2019 1.800 1.923 1.790 1.890 1,032,400 +0.14(+8.00%)
Oct 31, 2019 1.820 1.930 1.680 1.750 1,125,929 -0.09(-4.89%)
Oct 30, 2019 1.870 1.900 1.760 1.840 1,096,047 -0.06(-3.16%)
Oct 29, 2019 1.660 1.950 1.630 1.900 1,689,970 +0.24(+14.46%)
Oct 28, 2019 1.740 1.740 1.560 1.660 1,206,086 -0.12(-6.74%)
Oct 25, 2019 1.860 2.000 1.750 1.780 7,902,600 +0.10(+5.95%)
Oct 24, 2019 1.650 1.700 1.590 1.680 1,464,095 +0.03(+1.82%)
Oct 23, 2019 1.620 1.650 1.550 1.650 812,433 +0.04(+2.48%)
Oct 22, 2019 1.560 1.690 1.490 1.610 1,674,457 +0.20(+14.18%)
Oct 21, 2019 1.610 1.620 1.390 1.410 827,659 -0.20(-12.42%)
Oct 18, 2019 1.660 1.720 1.580 1.610 810,600 -0.05(-3.01%)
Oct 17, 2019 1.570 1.680 1.500 1.660 927,560 +0.10(+6.41%)
Oct 16, 2019 1.620 1.630 1.470 1.560 1,158,470 +0.09(+6.12%)
Oct 15, 2019 1.420 1.500 1.390 1.470 996,003 +0.06(+4.26%)
Oct 14, 2019 1.440 1.500 1.380 1.410 1,317,639 -0.01(-0.70%)
Oct 11, 2019 1.390 1.470 1.260 1.420 5,008,900 +0.23(+19.33%)
Oct 10, 2019 1.150 1.200 1.140 1.190 1,700,688 +0.03(+2.59%)
Oct 09, 2019 1.190 1.220 1.131 1.160 872,393 +0.00(+0.00%)
Oct 08, 2019 1.180 1.180 1.120 1.160 524,743 +0.00(+0.00%)
Oct 07, 2019 1.140 1.240 1.110 1.160 4,008,059 +0.03(+2.65%)
Oct 04, 2019 1.060 1.150 1.060 1.130 779,500 +0.08(+7.62%)
Oct 03, 2019 1.030 1.060 1.000 1.050 2,124,211 +0.03(+2.94%)
Oct 02, 2019 1.040 1.070 1.010 1.020 1,185,433 -0.04(-3.77%)
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.