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

Erasca Inc (NQ: ERAS )

1.850 -0.110 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 5.610 5.695 5.215 5.420 669,748 -0.19(-3.39%)
May 27, 2022 5.590 5.750 5.360 5.610 409,573 +0.07(+1.26%)
May 26, 2022 5.530 5.840 5.420 5.540 500,704 +0.05(+0.91%)
May 25, 2022 5.370 5.590 5.265 5.490 287,035 +0.10(+1.86%)
May 24, 2022 5.510 5.560 5.230 5.390 644,915 -0.17(-3.06%)
May 23, 2022 5.670 5.820 5.340 5.560 693,020 -0.22(-3.81%)
May 20, 2022 5.680 5.830 5.410 5.780 533,935 +0.24(+4.33%)
May 19, 2022 5.550 5.720 5.360 5.540 307,308 -0.03(-0.54%)
May 18, 2022 6.000 6.090 5.520 5.570 419,193 -0.60(-9.72%)
May 17, 2022 6.190 6.430 6.090 6.170 476,859 +0.18(+3.01%)
May 16, 2022 5.770 6.390 5.590 5.990 644,869 +0.19(+3.28%)
May 13, 2022 6.040 6.430 5.680 5.800 676,566 -0.01(-0.17%)
May 12, 2022 5.580 6.070 5.450 5.810 481,108 +0.17(+3.01%)
May 11, 2022 6.210 6.210 5.430 5.640 536,795 -0.67(-10.62%)
May 10, 2022 6.250 6.680 6.130 6.310 547,106 +0.13(+2.10%)
May 09, 2022 6.850 6.968 6.110 6.180 408,187 -0.79(-11.33%)
May 06, 2022 7.350 7.670 6.800 6.970 391,437 -0.41(-5.56%)
May 05, 2022 7.810 7.890 7.220 7.380 346,395 -0.55(-6.94%)
May 04, 2022 7.600 7.990 7.110 7.930 426,051 +0.33(+4.34%)
May 03, 2022 7.670 8.150 7.500 7.600 313,737 -0.31(-3.92%)
May 02, 2022 7.180 7.945 7.130 7.910 434,834 +0.63(+8.65%)
Apr 29, 2022 7.530 8.050 7.250 7.280 544,022 -0.16(-2.15%)
Apr 28, 2022 8.150 8.330 7.440 7.440 828,032 -0.60(-7.46%)
Apr 27, 2022 8.160 8.740 7.830 8.040 421,168 -0.12(-1.47%)
Apr 26, 2022 8.340 8.460 8.140 8.160 267,819 -0.33(-3.89%)
Apr 25, 2022 8.080 8.520 8.070 8.490 238,827 +0.39(+4.81%)
Apr 22, 2022 8.130 8.210 7.870 8.100 291,218 -0.05(-0.61%)
Apr 21, 2022 8.880 9.110 8.080 8.150 556,008 -0.54(-6.21%)
Apr 20, 2022 8.900 8.920 8.361 8.690 451,497 -0.03(-0.34%)
Apr 19, 2022 8.370 9.110 8.210 8.720 1,208,926 +0.46(+5.57%)
Apr 18, 2022 8.540 8.600 7.950 8.260 676,309 -0.37(-4.29%)
Apr 14, 2022 8.580 8.835 8.260 8.630 682,933 +0.05(+0.58%)
Apr 13, 2022 7.970 8.770 7.860 8.580 674,835 +0.67(+8.47%)
Apr 12, 2022 8.020 8.180 7.800 7.910 336,756 -0.06(-0.75%)
Apr 11, 2022 8.010 8.150 7.790 7.970 586,937 -0.11(-1.36%)
Apr 08, 2022 8.260 8.370 7.820 8.080 374,972 -0.09(-1.10%)
Apr 07, 2022 8.380 8.565 7.920 8.170 237,335 -0.11(-1.33%)
Apr 06, 2022 8.170 8.430 7.900 8.280 307,388 +0.01(+0.12%)
Apr 05, 2022 8.620 8.710 8.230 8.270 378,109 -0.38(-4.39%)
Apr 04, 2022 8.560 8.880 8.440 8.650 550,766 +0.20(+2.37%)
Apr 01, 2022 8.700 8.880 8.400 8.450 547,274 -0.15(-1.74%)
Mar 31, 2022 9.030 9.200 8.580 8.600 537,170 -0.41(-4.55%)
Mar 30, 2022 9.500 9.770 8.770 9.010 547,650 -0.69(-7.11%)
Mar 29, 2022 9.690 10.13 9.560 9.700 641,316 +0.07(+0.73%)
Mar 28, 2022 9.840 9.970 9.510 9.630 274,399 -0.16(-1.63%)
Mar 25, 2022 9.300 10.42 9.220 9.790 797,771 +0.66(+7.23%)
Mar 24, 2022 8.940 9.400 8.700 9.130 559,694 +0.16(+1.78%)
Mar 23, 2022 9.620 9.620 8.830 8.970 704,649 -0.73(-7.53%)
Mar 22, 2022 9.790 10.35 9.540 9.700 1,243,576 -0.18(-1.82%)
Mar 21, 2022 11.14 11.21 9.740 9.880 1,497,784 -1.38(-12.26%)
Mar 18, 2022 11.14 11.80 11.07 11.26 6,477,677 +0.12(+1.08%)
Mar 17, 2022 10.76 11.54 10.71 11.14 1,427,900 +0.27(+2.48%)
Mar 16, 2022 11.01 11.38 10.43 10.87 1,440,395 +0.20(+1.87%)
Mar 15, 2022 11.02 11.26 10.29 10.67 657,610 -0.30(-2.73%)
Mar 14, 2022 11.45 11.61 10.89 10.97 926,346 -0.41(-3.60%)
Mar 11, 2022 11.72 12.03 11.25 11.38 518,782 -0.33(-2.82%)
Mar 10, 2022 11.76 12.50 11.41 11.71 613,967 -0.26(-2.17%)
Mar 09, 2022 11.61 12.11 11.61 11.97 475,261 +0.54(+4.72%)
Mar 08, 2022 11.47 11.95 11.04 11.43 735,099 -0.15(-1.30%)
Mar 07, 2022 11.22 12.14 11.22 11.58 1,121,064 +0.29(+2.57%)
Mar 04, 2022 11.72 12.03 11.04 11.29 819,969 -0.62(-5.21%)
Mar 03, 2022 12.56 12.57 11.76 11.91 406,460 -0.57(-4.57%)
Mar 02, 2022 12.20 12.60 11.94 12.48 425,448 +0.36(+2.97%)
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.