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

Aclaris Therapeutics, Inc. - Common Stock (NQ: ACRS )

2.720 -0.050 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.740 2.900 2.710 2.720 1,158,345 -0.04(-1.63%)
Dec 19, 2024 3.090 3.105 2.760 2.765 546,610 -0.31(-10.23%)
Dec 18, 2024 3.220 3.250 2.917 3.080 1,399,048 -0.18(-5.52%)
Dec 17, 2024 3.000 3.290 2.911 3.260 1,459,506 +0.24(+7.95%)
Dec 16, 2024 3.200 3.268 2.990 3.020 1,049,308 -0.20(-6.21%)
Dec 13, 2024 3.160 3.350 3.140 3.220 860,683 -0.05(-1.53%)
Dec 12, 2024 3.530 3.570 3.260 3.270 683,080 -0.27(-7.63%)
Dec 11, 2024 3.640 3.660 3.380 3.540 829,372 -0.09(-2.48%)
Dec 10, 2024 3.930 4.000 3.605 3.630 694,407 -0.28(-7.16%)
Dec 09, 2024 3.970 4.030 3.770 3.910 1,065,990 -0.03(-0.76%)
Dec 06, 2024 3.900 3.988 3.760 3.940 772,599 +0.13(+3.41%)
Dec 05, 2024 3.710 3.970 3.710 3.810 710,504 +0.05(+1.33%)
Dec 04, 2024 3.880 4.050 3.750 3.760 768,014 -0.09(-2.21%)
Dec 03, 2024 3.930 3.960 3.710 3.845 1,291,663 -0.11(-2.90%)
Dec 02, 2024 4.050 4.165 3.810 3.960 1,053,534 -0.11(-2.70%)
Nov 29, 2024 3.860 4.240 3.850 4.070 1,007,982 +0.25(+6.54%)
Nov 27, 2024 3.640 3.940 3.640 3.820 846,567 +0.19(+5.23%)
Nov 26, 2024 3.930 4.150 3.625 3.630 1,966,198 -0.36(-9.02%)
Nov 25, 2024 4.110 4.231 3.860 3.990 1,686,920 +0.19(+5.00%)
Nov 22, 2024 4.280 4.440 3.800 3.800 2,988,904 -0.52(-12.04%)
Nov 21, 2024 4.250 4.550 4.070 4.320 2,962,765 +0.36(+9.09%)
Nov 20, 2024 4.440 4.440 3.670 3.960 5,847,033 -0.63(-13.73%)
Nov 19, 2024 3.710 5.170 3.690 4.590 56,339,664 +1.45(+46.18%)
Nov 18, 2024 2.430 3.540 2.290 3.140 30,505,046 +1.09(+53.17%)
Nov 15, 2024 2.200 2.290 2.030 2.050 736,031 -0.13(-5.96%)
Nov 14, 2024 2.400 2.470 2.180 2.180 1,158,732 -0.26(-10.66%)
Nov 13, 2024 2.550 2.720 2.430 2.440 1,414,291 -0.12(-4.69%)
Nov 12, 2024 2.480 2.590 2.340 2.560 628,495 -0.07(-2.66%)
Nov 11, 2024 2.670 2.680 2.090 2.630 1,759,215 -0.01(-0.38%)
Nov 08, 2024 2.480 2.670 2.480 2.640 1,002,666 +0.19(+7.76%)
Nov 07, 2024 2.270 2.550 2.260 2.450 1,006,004 +0.19(+8.41%)
Nov 06, 2024 2.240 2.350 2.194 2.260 578,620 +0.04(+1.80%)
Nov 05, 2024 2.180 2.310 2.150 2.220 1,215,262 +0.05(+2.30%)
Nov 04, 2024 2.090 2.225 2.040 2.170 1,803,473 +0.08(+3.83%)
Nov 01, 2024 1.810 2.130 1.770 2.090 1,257,488 +0.28(+15.47%)
Oct 31, 2024 1.820 1.935 1.800 1.810 717,936 +0.01(+0.56%)
Oct 30, 2024 1.680 1.835 1.650 1.800 737,346 +0.09(+5.26%)
Oct 29, 2024 1.600 1.870 1.590 1.710 1,730,854 +0.10(+6.21%)
Oct 28, 2024 1.550 1.650 1.520 1.610 1,159,535 -0.08(-4.73%)
Oct 25, 2024 1.300 1.710 1.265 1.690 7,195,000 +0.40(+31.01%)
Oct 24, 2024 1.280 1.290 1.260 1.290 248,665 +0.03(+2.38%)
Oct 23, 2024 1.260 1.295 1.255 1.260 396,873 -0.01(-0.79%)
Oct 22, 2024 1.210 1.280 1.210 1.270 546,159 +0.06(+4.96%)
Oct 21, 2024 1.190 1.220 1.170 1.210 210,867 +0.02(+1.68%)
Oct 18, 2024 1.170 1.220 1.170 1.190 190,779 +0.02(+1.71%)
Oct 17, 2024 1.160 1.180 1.160 1.170 202,826 +0.01(+0.86%)
Oct 16, 2024 1.180 1.190 1.150 1.160 175,198 -0.02(-1.69%)
Oct 15, 2024 1.190 1.190 1.160 1.180 152,582 -0.02(-1.67%)
Oct 14, 2024 1.180 1.220 1.180 1.200 295,574 +0.02(+1.69%)
Oct 11, 2024 1.160 1.180 1.160 1.180 125,738 +0.02(+1.72%)
Oct 10, 2024 1.150 1.170 1.140 1.160 188,903 -0.01(-0.85%)
Oct 09, 2024 1.150 1.180 1.150 1.170 236,047 +0.01(+0.86%)
Oct 08, 2024 1.170 1.170 1.130 1.160 257,568 +0.01(+0.87%)
Oct 07, 2024 1.180 1.190 1.120 1.150 436,331 -0.04(-3.36%)
Oct 04, 2024 1.200 1.200 1.180 1.190 165,581 +0.00(+0.00%)
Oct 03, 2024 1.170 1.190 1.170 1.190 127,694 +0.02(+1.71%)
Oct 02, 2024 1.170 1.180 1.160 1.170 115,024 -0.01(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.