Skip to main content

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 (%)
Dec 31, 2018 7.410 7.460 7.085 7.390 501,800 +0.08(+1.09%)
Dec 28, 2018 6.980 7.390 6.980 7.310 519,900 +0.32(+4.58%)
Dec 27, 2018 7.030 7.190 6.700 6.990 1,168,524 -0.15(-2.10%)
Dec 26, 2018 6.930 7.180 6.810 7.140 434,046 +0.30(+4.39%)
Dec 24, 2018 6.900 6.990 6.800 6.840 734,900 -0.14(-2.01%)
Dec 21, 2018 6.920 7.090 6.600 6.980 2,458,000 +0.12(+1.75%)
Dec 20, 2018 6.850 7.000 6.700 6.860 981,806 -0.04(-0.58%)
Dec 19, 2018 6.350 7.130 6.325 6.900 815,685 +0.60(+9.52%)
Dec 18, 2018 7.090 7.090 6.150 6.300 1,401,896 -0.70(-10.00%)
Dec 17, 2018 7.250 7.570 6.980 7.000 763,808 -0.31(-4.24%)
Dec 14, 2018 7.560 7.810 6.860 7.310 1,684,700 -0.34(-4.44%)
Dec 13, 2018 8.230 8.300 7.510 7.650 568,761 -0.53(-6.48%)
Dec 12, 2018 8.310 8.490 8.100 8.180 205,143 -0.03(-0.37%)
Dec 11, 2018 8.300 8.310 7.570 8.210 451,559 +0.03(+0.37%)
Dec 10, 2018 8.270 8.385 7.850 8.180 288,405 -0.08(-0.97%)
Dec 07, 2018 8.620 8.800 8.000 8.260 286,900 -0.33(-3.84%)
Dec 06, 2018 8.510 8.720 8.390 8.590 633,387 -0.20(-2.28%)
Dec 04, 2018 9.460 9.520 8.680 8.790 509,500 -0.68(-7.18%)
Dec 03, 2018 9.410 9.750 9.170 9.470 858,829 +0.15(+1.61%)
Nov 30, 2018 8.790 9.510 8.670 9.320 822,700 +0.57(+6.51%)
Nov 29, 2018 8.660 8.880 8.350 8.750 1,485,870 +0.05(+0.57%)
Nov 28, 2018 8.350 9.020 8.300 8.700 533,958 +0.36(+4.32%)
Nov 27, 2018 8.480 8.620 8.300 8.340 564,213 -0.19(-2.23%)
Nov 26, 2018 8.520 8.840 8.230 8.530 415,281 +0.01(+0.18%)
Nov 23, 2018 8.500 8.820 8.470 8.515 134,600 -0.04(-0.53%)
Nov 21, 2018 8.560 8.560 8.560 0 -0.01(-0.12%)
Nov 20, 2018 8.660 8.900 8.500 8.570 358,115 -0.19(-2.17%)
Nov 19, 2018 8.800 9.000 8.390 8.760 705,574 -0.05(-0.57%)
Nov 16, 2018 8.600 8.880 8.480 8.810 636,900 +0.13(+1.50%)
Nov 15, 2018 9.080 9.430 8.630 8.680 472,977 -0.43(-4.72%)
Nov 14, 2018 9.700 9.850 8.980 9.110 338,469 -0.53(-5.50%)
Nov 13, 2018 9.850 10.08 9.600 9.640 392,161 -0.22(-2.23%)
Nov 12, 2018 10.54 10.61 9.820 9.860 312,173 -0.76(-7.16%)
Nov 09, 2018 11.54 11.84 10.53 10.62 291,700 -1.01(-8.68%)
Nov 08, 2018 11.98 12.14 11.56 11.63 431,876 -0.39(-3.24%)
Nov 07, 2018 11.51 12.54 11.07 12.02 582,194 +0.27(+2.30%)
Nov 06, 2018 12.16 12.24 11.57 11.75 263,068 -0.49(-4.00%)
Nov 05, 2018 12.24 12.86 12.16 12.24 426,141 +0.02(+0.16%)
Nov 02, 2018 12.21 12.90 11.96 12.22 553,300 +0.08(+0.66%)
Nov 01, 2018 11.89 12.45 11.72 12.14 994,156 +0.25(+2.10%)
Oct 31, 2018 12.36 12.38 11.61 11.89 395,472 -0.32(-2.62%)
Oct 30, 2018 11.88 12.38 11.77 12.21 736,081 +0.31(+2.61%)
Oct 29, 2018 12.11 12.36 11.56 11.90 376,486 -0.18(-1.49%)
Oct 26, 2018 12.00 12.50 11.87 12.08 781,100 -0.06(-0.49%)
Oct 25, 2018 11.76 12.58 11.45 12.14 529,714 +0.58(+5.02%)
Oct 24, 2018 12.45 12.69 11.56 11.56 545,482 -0.81(-6.55%)
Oct 23, 2018 12.36 12.90 12.17 12.37 425,072 -0.16(-1.28%)
Oct 22, 2018 12.51 13.19 12.38 12.53 449,073 +0.03(+0.24%)
Oct 19, 2018 12.16 12.94 11.90 12.50 635,600 +0.33(+2.71%)
Oct 18, 2018 11.20 12.25 11.00 12.17 2,739,572 +0.00(+0.00%)
Oct 17, 2018 12.45 12.45 11.47 12.17 369,990 -0.29(-2.33%)
Oct 16, 2018 13.25 13.27 12.37 12.46 863,444 -0.95(-7.08%)
Oct 15, 2018 13.53 13.65 13.25 13.41 129,574 -0.17(-1.25%)
Oct 12, 2018 13.45 13.73 13.25 13.58 205,100 +0.28(+2.11%)
Oct 11, 2018 13.16 13.61 13.15 13.30 246,621 +0.14(+1.06%)
Oct 10, 2018 13.02 13.38 12.92 13.16 225,090 +0.07(+0.53%)
Oct 09, 2018 13.21 13.59 12.84 13.09 512,360 -0.17(-1.28%)
Oct 08, 2018 13.57 13.72 13.03 13.26 265,408 -0.24(-1.78%)
Oct 05, 2018 13.80 14.15 13.02 13.50 247,300 -0.31(-2.24%)
Oct 04, 2018 15.34 15.42 13.80 13.81 432,293 -1.59(-10.32%)
Oct 03, 2018 15.01 15.98 14.99 15.40 355,823 +0.54(+3.63%)
Oct 02, 2018 14.92 15.00 14.52 14.86 122,728 -0.04(-0.27%)
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.