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

Aclaris Therapts (NQ: ACRS )

1.170 -0.050 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2020 2.460 2.495 2.290 2.330 355,886 -0.13(-5.28%)
Aug 31, 2020 2.600 2.620 2.430 2.460 362,802 -0.09(-3.53%)
Aug 28, 2020 2.400 2.620 2.370 2.550 318,900 +0.15(+6.25%)
Aug 27, 2020 2.370 2.410 2.270 2.400 271,984 +0.00(+0.00%)
Aug 26, 2020 2.400 2.450 2.300 2.400 359,821 +0.00(+0.00%)
Aug 25, 2020 2.460 2.470 2.290 2.400 247,615 -0.07(-2.83%)
Aug 24, 2020 2.540 2.550 2.350 2.470 455,142 -0.08(-3.14%)
Aug 21, 2020 2.680 2.740 2.460 2.550 567,400 -0.16(-5.90%)
Aug 20, 2020 2.450 2.790 2.420 2.710 895,226 +0.24(+9.72%)
Aug 19, 2020 2.450 2.570 2.380 2.470 554,398 +0.07(+2.92%)
Aug 18, 2020 2.400 2.440 2.280 2.400 257,245 +0.03(+1.27%)
Aug 17, 2020 2.500 2.520 2.300 2.370 405,596 -0.09(-3.66%)
Aug 14, 2020 2.170 2.460 2.100 2.460 594,800 +0.30(+13.89%)
Aug 13, 2020 2.160 2.220 2.050 2.160 431,243 -0.04(-1.82%)
Aug 12, 2020 2.330 2.460 2.200 2.200 523,799 -0.08(-3.51%)
Aug 11, 2020 2.250 2.700 2.140 2.280 2,496,543 +0.11(+5.07%)
Aug 10, 2020 2.100 2.230 2.070 2.170 520,566 +0.07(+3.33%)
Aug 07, 2020 1.900 2.140 1.820 2.100 469,100 +0.15(+7.69%)
Aug 06, 2020 2.150 2.240 1.920 1.950 621,623 -0.20(-9.30%)
Aug 05, 2020 2.200 2.220 2.140 2.150 272,444 -0.05(-2.27%)
Aug 04, 2020 2.160 2.200 2.130 2.200 257,029 +0.07(+3.29%)
Aug 03, 2020 2.180 2.190 2.100 2.130 418,238 -0.02(-0.93%)
Jul 31, 2020 2.280 2.340 2.110 2.150 385,900 -0.11(-4.87%)
Jul 30, 2020 2.130 2.280 2.100 2.260 586,289 +0.09(+4.15%)
Jul 29, 2020 2.110 2.200 2.060 2.170 627,417 +0.05(+2.36%)
Jul 28, 2020 2.250 2.250 2.110 2.120 574,895 -0.08(-3.64%)
Jul 27, 2020 2.190 2.270 2.110 2.200 538,098 +0.05(+2.33%)
Jul 24, 2020 2.190 2.270 2.080 2.150 645,200 -0.09(-4.02%)
Jul 23, 2020 2.350 2.390 2.200 2.240 538,569 -0.08(-3.45%)
Jul 22, 2020 2.280 2.500 2.250 2.320 778,364 +0.02(+0.87%)
Jul 21, 2020 2.630 2.630 2.250 2.300 1,013,167 -0.15(-6.12%)
Jul 20, 2020 2.240 3.340 2.240 2.450 6,897,751 +0.24(+10.86%)
Jul 17, 2020 2.040 2.220 2.040 2.210 1,093,100 +0.21(+10.50%)
Jul 16, 2020 2.030 2.140 1.960 2.000 343,114 -0.03(-1.48%)
Jul 15, 2020 2.020 2.140 1.970 2.030 416,300 +0.03(+1.50%)
Jul 14, 2020 2.000 2.020 1.920 2.000 404,197 +0.01(+0.50%)
Jul 13, 2020 2.030 2.080 1.910 1.990 758,934 +0.01(+0.51%)
Jul 10, 2020 1.880 2.100 1.850 1.980 1,267,500 +0.18(+10.00%)
Jul 09, 2020 1.740 1.820 1.670 1.800 435,691 +0.06(+3.45%)
Jul 08, 2020 1.820 1.850 1.710 1.740 540,519 -0.03(-1.69%)
Jul 07, 2020 1.660 1.850 1.650 1.770 1,264,509 +0.09(+5.36%)
Jul 06, 2020 1.540 1.680 1.530 1.680 509,235 +0.18(+12.00%)
Jul 02, 2020 1.650 1.670 1.480 1.500 396,500 -0.15(-9.09%)
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.