Skip to main content

Aclaris Therapts (NQ: ACRS )

1.250 -0.010 (-0.79%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.88 17.51 16.73 16.90 478,447 +0.05(+0.30%)
Jan 30, 2023 17.67 18.54 16.70 16.85 453,291 -0.63(-3.60%)
Jan 27, 2023 16.75 17.68 16.70 17.48 1,016,459 +0.66(+3.92%)
Jan 26, 2023 16.95 17.10 16.59 16.82 290,232 +0.05(+0.30%)
Jan 25, 2023 16.18 16.98 16.00 16.77 496,682 +0.37(+2.26%)
Jan 24, 2023 16.56 16.83 16.07 16.40 473,206 -0.19(-1.15%)
Jan 23, 2023 16.63 16.68 16.13 16.59 323,450 -0.06(-0.36%)
Jan 20, 2023 17.02 17.02 16.20 16.65 306,644 -0.03(-0.18%)
Jan 19, 2023 17.16 17.16 16.36 16.68 239,201 -0.55(-3.19%)
Jan 18, 2023 17.97 18.24 17.18 17.23 326,198 -0.67(-3.74%)
Jan 17, 2023 17.89 18.12 17.32 17.90 823,185 -0.05(-0.28%)
Jan 13, 2023 17.54 18.48 17.54 17.95 432,907 +0.32(+1.82%)
Jan 12, 2023 16.54 17.72 16.34 17.63 232,154 +1.09(+6.59%)
Jan 11, 2023 17.27 17.43 16.20 16.54 208,957 -0.71(-4.12%)
Jan 10, 2023 16.31 17.32 16.31 17.25 214,723 +0.94(+5.76%)
Jan 09, 2023 16.71 16.76 16.22 16.31 218,249 -0.24(-1.45%)
Jan 06, 2023 15.34 16.64 15.21 16.55 327,536 +1.32(+8.67%)
Jan 05, 2023 14.77 15.56 14.65 15.23 295,360 +0.26(+1.74%)
Jan 04, 2023 15.24 15.30 14.65 14.97 267,139 -0.10(-0.66%)
Jan 03, 2023 15.93 16.53 14.89 15.07 362,178 -0.68(-4.32%)
Dec 30, 2022 16.13 16.58 15.72 15.75 326,150 -0.38(-2.36%)
Dec 29, 2022 15.63 16.40 15.15 16.13 178,986 +0.64(+4.13%)
Dec 28, 2022 15.11 15.67 14.98 15.49 256,210 +0.46(+3.06%)
Dec 27, 2022 15.12 15.65 14.97 15.03 182,116 -0.05(-0.33%)
Dec 23, 2022 15.30 15.34 14.91 15.08 288,761 -0.21(-1.37%)
Dec 22, 2022 14.98 15.36 14.86 15.29 332,711 +0.29(+1.93%)
Dec 21, 2022 15.12 15.48 14.87 15.00 260,705 -0.04(-0.27%)
Dec 20, 2022 14.56 15.24 14.47 15.04 254,717 +0.44(+3.01%)
Dec 19, 2022 15.45 15.45 14.02 14.60 395,293 -0.99(-6.35%)
Dec 16, 2022 15.50 15.93 15.05 15.59 665,219 -0.06(-0.38%)
Dec 15, 2022 15.96 16.19 15.55 15.65 251,910 -0.52(-3.22%)
Dec 14, 2022 16.33 16.92 15.94 16.17 469,887 +0.23(+1.44%)
Dec 13, 2022 15.99 16.29 15.79 15.94 323,978 +0.35(+2.25%)
Dec 12, 2022 15.22 16.02 15.18 15.59 363,922 +0.43(+2.84%)
Dec 09, 2022 15.46 15.56 15.07 15.16 236,427 -0.35(-2.26%)
Dec 08, 2022 15.21 15.65 14.95 15.51 214,837 +0.33(+2.17%)
Dec 07, 2022 15.93 16.38 15.13 15.18 251,353 -0.74(-4.65%)
Dec 06, 2022 15.57 16.29 15.31 15.92 362,409 +0.27(+1.73%)
Dec 05, 2022 16.44 16.93 15.34 15.65 391,111 -0.99(-5.95%)
Dec 02, 2022 15.72 16.71 15.72 16.64 435,118 +0.78(+4.92%)
Dec 01, 2022 15.46 16.08 15.32 15.86 677,968 +0.64(+4.20%)
Nov 30, 2022 15.90 16.16 15.01 15.22 683,457 -0.57(-3.61%)
Nov 29, 2022 17.17 17.50 15.72 15.79 344,492 -1.20(-7.06%)
Nov 28, 2022 17.41 17.68 16.85 16.99 195,970 -0.54(-3.08%)
Nov 25, 2022 17.71 17.86 17.44 17.53 65,539 -0.17(-0.96%)
Nov 23, 2022 17.79 18.14 17.55 17.70 269,025 -0.24(-1.34%)
Nov 22, 2022 18.32 18.32 17.66 17.94 351,000 -0.30(-1.64%)
Nov 21, 2022 18.43 18.79 18.12 18.24 288,552 -0.13(-0.71%)
Nov 18, 2022 18.51 18.88 17.95 18.37 537,513 +0.37(+2.06%)
Nov 17, 2022 17.85 18.32 17.41 18.00 312,645 +0.03(+0.17%)
Nov 16, 2022 17.97 18.96 17.43 17.97 342,435 -0.01(-0.06%)
Nov 15, 2022 17.82 18.33 17.64 17.98 412,550 +0.55(+3.16%)
Nov 14, 2022 17.08 18.41 16.35 17.43 670,543 +0.44(+2.59%)
Nov 11, 2022 16.97 17.26 16.22 16.99 685,878 +0.04(+0.24%)
Nov 10, 2022 16.95 17.22 16.68 16.95 301,813 +0.74(+4.57%)
Nov 09, 2022 15.91 16.75 15.82 16.21 434,867 +0.00(+0.00%)
Nov 08, 2022 15.99 16.30 15.01 16.21 583,040 +0.67(+4.31%)
Nov 07, 2022 15.18 15.75 15.11 15.54 143,998 +0.38(+2.51%)
Nov 04, 2022 15.65 15.65 14.92 15.16 200,292 -0.07(-0.46%)
Nov 03, 2022 15.08 15.64 14.90 15.23 159,754 +0.05(+0.33%)
Nov 02, 2022 15.98 15.18 15.18 205,776 -0.82(-5.13%)
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.