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 (%)
Jan 31, 2017 26.01 26.72 25.53 26.53 234,370 +0.42(+1.61%)
Jan 30, 2017 26.62 26.92 25.91 26.11 131,384 -0.82(-3.04%)
Jan 27, 2017 26.90 27.30 26.54 26.93 64,472 -0.11(-0.41%)
Jan 26, 2017 27.31 27.62 26.23 27.04 65,249 -0.26(-0.95%)
Jan 25, 2017 27.08 27.74 26.82 27.30 102,900 +0.14(+0.52%)
Jan 24, 2017 26.58 27.24 25.89 27.16 447,727 +0.73(+2.76%)
Jan 23, 2017 27.20 27.72 25.93 26.43 195,780 -0.76(-2.80%)
Jan 20, 2017 27.68 27.88 26.86 27.19 329,108 -0.56(-2.02%)
Jan 19, 2017 28.14 28.30 27.53 27.75 101,382 -0.25(-0.89%)
Jan 18, 2017 28.07 28.50 26.70 28.00 198,557 -0.09(-0.32%)
Jan 17, 2017 28.60 28.96 27.81 28.09 146,975 -0.61(-2.13%)
Jan 13, 2017 28.70 28.70 28.70 0 +0.08(+0.28%)
Jan 12, 2017 28.32 29.08 27.89 28.62 223,752 +0.11(+0.39%)
Jan 11, 2017 29.24 29.24 26.95 28.51 395,521 -0.74(-2.53%)
Jan 10, 2017 30.02 30.02 28.25 29.25 916,361 -0.76(-2.53%)
Jan 09, 2017 28.97 30.24 28.45 30.01 210,115 +1.05(+3.63%)
Jan 06, 2017 29.08 29.33 28.65 28.96 121,962 +0.04(+0.14%)
Jan 05, 2017 29.30 29.90 28.26 28.92 126,279 -0.47(-1.60%)
Jan 04, 2017 27.96 29.44 27.96 29.39 147,106 +1.44(+5.15%)
Jan 03, 2017 27.21 28.13 26.55 27.95 385,003 +0.81(+2.98%)
Dec 30, 2016 27.14 27.14 27.14 0 +0.04(+0.15%)
Dec 29, 2016 27.40 27.78 26.59 27.10 141,951 -0.30(-1.09%)
Dec 28, 2016 27.65 27.78 27.39 27.40 128,559 -0.22(-0.80%)
Dec 27, 2016 28.20 28.39 27.57 27.62 142,611 -0.59(-2.09%)
Dec 23, 2016 28.21 28.21 28.21 0 +0.13(+0.46%)
Dec 22, 2016 29.79 29.81 27.84 28.08 116,147 -1.73(-5.80%)
Dec 21, 2016 30.29 30.74 29.66 29.81 132,716 -0.48(-1.58%)
Dec 20, 2016 30.80 31.41 30.09 30.29 136,408 -0.48(-1.56%)
Dec 19, 2016 31.68 31.80 30.53 30.77 232,551 -0.48(-1.54%)
Dec 16, 2016 29.02 31.44 28.82 31.25 495,642 +2.33(+8.06%)
Dec 15, 2016 28.43 29.23 27.78 28.92 190,472 +0.42(+1.47%)
Dec 14, 2016 28.30 29.59 27.52 28.50 139,722 +0.05(+0.18%)
Dec 13, 2016 29.02 29.12 28.31 28.45 106,889 -0.37(-1.28%)
Dec 12, 2016 29.09 29.32 28.49 28.82 110,319 -0.46(-1.57%)
Dec 09, 2016 28.83 30.34 27.66 29.28 286,537 +0.31(+1.07%)
Dec 08, 2016 29.72 29.76 28.30 28.97 166,657 -0.83(-2.79%)
Dec 07, 2016 29.55 30.28 29.03 29.80 95,905 -0.75(-2.45%)
Dec 06, 2016 30.10 30.76 29.62 30.55 141,215 +0.40(+1.33%)
Dec 05, 2016 29.81 30.24 28.94 30.15 122,430 +0.68(+2.31%)
Dec 02, 2016 29.04 29.98 28.35 29.47 184,625 +0.46(+1.59%)
Dec 01, 2016 29.78 30.63 28.36 29.01 452,162 -0.94(-3.14%)
Nov 30, 2016 30.33 30.33 29.12 29.95 301,750 -0.19(-0.63%)
Nov 29, 2016 29.00 30.44 28.50 30.14 664,649 +2.10(+7.49%)
Nov 28, 2016 27.91 28.31 27.27 28.04 230,670 +0.31(+1.12%)
Nov 25, 2016 28.05 28.77 27.40 27.73 271,263 -0.41(-1.46%)
Nov 23, 2016 28.14 28.14 28.14 0 +0.98(+3.61%)
Nov 22, 2016 26.79 27.40 24.38 27.16 262,656 +0.14(+0.52%)
Nov 21, 2016 25.45 27.14 24.55 27.02 290,996 +1.04(+4.00%)
Nov 18, 2016 24.40 26.15 24.18 25.98 2,795,357 +2.16(+9.07%)
Nov 17, 2016 20.20 23.96 20.20 23.82 572,508 +0.96(+4.20%)
Nov 16, 2016 24.93 24.93 20.98 22.86 1,776,063 -0.57(-2.43%)
Nov 15, 2016 22.65 23.85 22.65 23.43 672,486 +0.91(+4.04%)
Nov 14, 2016 23.12 23.19 22.11 22.52 128,758 -0.18(-0.79%)
Nov 11, 2016 22.48 23.13 22.40 22.70 160,588 +0.15(+0.67%)
Nov 10, 2016 22.87 22.87 22.40 22.55 120,447 +0.05(+0.22%)
Nov 09, 2016 20.67 22.73 20.67 22.50 715,294 +1.97(+9.60%)
Nov 08, 2016 21.48 21.59 20.36 20.53 111,515 -0.55(-2.61%)
Nov 07, 2016 21.25 21.85 20.88 21.08 68,683 +0.20(+0.96%)
Nov 04, 2016 20.90 21.42 20.64 20.88 94,628 +0.14(+0.68%)
Nov 03, 2016 21.50 21.50 20.15 20.74 116,869 -0.36(-1.71%)
Nov 02, 2016 20.42 21.31 20.35 21.10 53,441 +0.28(+1.34%)
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.