Aclaris Therapts (NQ: ACRS )

12.94 USD +0.30 (+2.37%)
Streaming Delayed Price Updated: 9:57 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 12.70 12.83 11.90 12.64 581,255 +0.14(+1.12%)
Dec 03, 2021 12.55 12.75 12.24 12.50 548,743 -0.19(-1.50%)
Dec 02, 2021 12.49 12.75 12.01 12.69 285,887 +0.05(+0.42%)
Dec 01, 2021 13.06 13.52 12.49 12.64 601,522 -0.16(-1.28%)
Nov 30, 2021 12.65 13.00 12.01 12.80 840,007 +0.53(+4.32%)
Nov 29, 2021 12.92 13.03 12.14 12.27 254,207 -0.35(-2.77%)
Nov 26, 2021 12.87 13.24 12.40 12.62 216,150 -0.78(-5.82%)
Nov 24, 2021 12.75 13.47 12.58 13.40 245,338 +0.64(+5.02%)
Nov 23, 2021 13.40 13.59 12.33 12.76 703,137 -0.83(-6.11%)
Nov 22, 2021 13.87 14.07 13.24 13.59 355,326 -0.20(-1.45%)
Nov 19, 2021 13.40 13.88 13.25 13.79 534,479 +0.31(+2.30%)
Nov 18, 2021 13.98 13.50 13.26 13.48 366,357 -0.34(-2.46%)
Nov 17, 2021 14.19 14.68 13.71 13.82 415,685 -0.36(-2.54%)
Nov 16, 2021 14.34 14.53 14.11 14.18 277,105 -0.36(-2.48%)
Nov 15, 2021 15.68 15.68 14.47 14.54 265,961 -0.37(-2.48%)
Nov 12, 2021 15.27 15.40 14.55 14.91 305,672 -0.34(-2.23%)
Nov 11, 2021 15.97 15.97 15.14 15.25 606,663 -0.61(-3.85%)
Nov 10, 2021 15.55 15.86 261,787 +0.31(+1.99%)
Nov 09, 2021 16.63 16.64 15.26 15.55 452,223 -1.15(-6.89%)
Nov 08, 2021 16.66 16.97 16.50 16.70 323,881 +0.24(+1.46%)
Nov 05, 2021 16.51 17.22 16.20 16.46 385,674 -0.38(-2.26%)
Nov 04, 2021 16.16 17.07 15.98 16.84 414,439 +0.64(+3.95%)
Nov 03, 2021 16.33 16.40 15.27 16.20 721,256 -0.28(-1.70%)
Nov 02, 2021 17.35 17.71 16.04 16.48 796,625 -2.01(-10.87%)
Nov 01, 2021 17.45 18.62 17.50 18.49 413,287 +1.14(+6.57%)
Oct 29, 2021 16.80 17.47 16.67 17.35 267,777 +0.58(+3.46%)
Oct 28, 2021 16.10 16.79 16.77 190,819 +0.77(+4.81%)
Oct 27, 2021 15.78 16.23 15.73 16.00 252,288 +0.04(+0.25%)
Oct 26, 2021 16.22 15.96 247,435 -0.23(-1.42%)
Oct 25, 2021 16.30 16.67 15.90 16.19 271,802 -0.16(-0.98%)
Oct 22, 2021 16.00 16.42 15.79 16.35 331,343 +0.26(+1.62%)
Oct 21, 2021 16.06 16.37 15.90 16.09 170,533 -0.02(-0.12%)
Oct 20, 2021 16.16 16.65 15.77 16.11 570,230 +0.02(+0.12%)
Oct 19, 2021 16.06 16.60 15.63 16.09 490,443 +0.06(+0.37%)
Oct 18, 2021 16.75 16.98 15.98 16.03 394,619 -0.78(-4.64%)
Oct 15, 2021 17.59 17.59 16.55 16.81 563,333 -0.44(-2.55%)
Oct 14, 2021 17.36 17.50 17.15 17.25 366,627 +0.07(+0.41%)
Oct 13, 2021 17.66 17.71 17.07 17.18 192,496 -0.39(-2.22%)
Oct 12, 2021 17.60 17.73 17.23 17.57 157,880 -0.03(-0.17%)
Oct 11, 2021 18.02 18.12 17.53 17.60 175,013 -0.35(-1.95%)
Oct 08, 2021 18.36 18.75 17.78 17.95 268,503 -0.42(-2.29%)
Oct 07, 2021 17.27 18.46 17.14 18.37 316,343 +1.17(+6.80%)
Oct 06, 2021 16.52 17.40 16.45 17.20 462,368 +0.10(+0.58%)
Oct 05, 2021 17.16 17.47 16.68 17.10 666,869 -0.06(-0.35%)
Oct 04, 2021 17.35 17.69 17.11 17.16 458,814 -0.19(-1.10%)
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.