Skip to main content

Erasca, Inc. - Common Stock (NQ: ERAS )

2.540 +0.090 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.430 2.590 2.380 2.540 2,426,956 +0.07(+2.83%)
Dec 19, 2024 2.480 2.535 2.390 2.470 3,248,193 -0.02(-0.80%)
Dec 18, 2024 2.610 2.655 2.400 2.490 1,816,503 -0.14(-5.32%)
Dec 17, 2024 2.660 2.680 2.570 2.630 945,515 +0.01(+0.38%)
Dec 16, 2024 2.620 2.640 2.510 2.620 908,971 +0.06(+2.34%)
Dec 13, 2024 2.620 2.670 2.530 2.560 1,468,706 -0.07(-2.66%)
Dec 12, 2024 2.800 2.800 2.620 2.630 1,012,462 -0.15(-5.40%)
Dec 11, 2024 2.960 2.975 2.685 2.780 1,690,641 -0.18(-6.08%)
Dec 10, 2024 2.980 3.050 2.904 2.960 1,349,187 -0.02(-0.67%)
Dec 09, 2024 3.000 3.120 2.935 2.980 884,515 -0.05(-1.65%)
Dec 06, 2024 2.920 3.030 2.900 3.030 619,653 +0.13(+4.48%)
Dec 05, 2024 3.110 3.115 2.890 2.900 870,619 -0.23(-7.35%)
Dec 04, 2024 3.060 3.180 2.900 3.130 879,340 +0.06(+1.95%)
Dec 03, 2024 3.200 3.300 3.005 3.070 1,592,689 -0.16(-4.95%)
Dec 02, 2024 2.800 3.255 2.710 3.230 3,432,575 +0.37(+12.94%)
Nov 29, 2024 2.920 3.010 2.840 2.860 696,085 -0.06(-2.05%)
Nov 27, 2024 2.850 2.930 2.790 2.920 1,057,265 +0.14(+5.04%)
Nov 26, 2024 2.740 2.815 2.680 2.780 746,766 +0.02(+0.72%)
Nov 25, 2024 2.700 2.860 2.700 2.760 1,815,580 +0.06(+2.22%)
Nov 22, 2024 2.630 2.800 2.570 2.700 1,246,363 +0.10(+3.85%)
Nov 21, 2024 2.660 2.670 2.510 2.600 1,640,097 -0.04(-1.52%)
Nov 20, 2024 2.770 2.820 2.600 2.640 738,012 -0.15(-5.38%)
Nov 19, 2024 2.720 2.830 2.670 2.790 1,201,835 +0.06(+2.20%)
Nov 18, 2024 2.940 2.970 2.640 2.730 1,416,381 +0.06(+2.25%)
Nov 15, 2024 2.820 2.820 2.620 2.670 1,832,079 -0.14(-4.98%)
Nov 14, 2024 2.850 2.860 2.710 2.810 1,433,291 -0.04(-1.40%)
Nov 13, 2024 3.060 3.185 2.820 2.850 1,201,294 -0.14(-4.68%)
Nov 12, 2024 3.070 3.130 2.980 2.990 1,072,604 -0.12(-3.86%)
Nov 11, 2024 3.200 3.240 3.090 3.110 2,684,387 -0.03(-0.96%)
Nov 08, 2024 3.120 3.225 3.095 3.140 1,512,396 +0.03(+0.96%)
Nov 07, 2024 3.060 3.305 3.060 3.110 2,142,554 -0.07(-2.20%)
Nov 06, 2024 3.050 3.250 2.960 3.180 4,168,677 +0.24(+8.16%)
Nov 05, 2024 2.880 2.950 2.785 2.940 1,113,160 +0.07(+2.44%)
Nov 04, 2024 2.750 2.905 2.630 2.870 1,637,575 +0.15(+5.51%)
Nov 01, 2024 2.620 2.720 2.615 2.720 1,151,611 +0.13(+5.02%)
Oct 31, 2024 2.680 2.690 2.590 2.590 717,437 -0.11(-4.07%)
Oct 30, 2024 2.780 2.830 2.685 2.700 863,019 -0.10(-3.57%)
Oct 29, 2024 2.590 2.820 2.510 2.800 2,488,587 +0.16(+6.06%)
Oct 28, 2024 2.700 2.730 2.440 2.640 4,707,216 +0.00(+0.00%)
Oct 25, 2024 2.660 2.775 2.570 2.640 1,000,535 +0.06(+2.33%)
Oct 24, 2024 2.550 2.760 2.550 2.580 1,219,037 +0.00(+0.00%)
Oct 23, 2024 2.660 2.735 2.550 2.580 816,541 -0.09(-3.37%)
Oct 22, 2024 2.680 2.730 2.590 2.670 633,764 -0.06(-2.20%)
Oct 21, 2024 2.900 2.920 2.710 2.730 826,928 -0.18(-6.19%)
Oct 18, 2024 2.800 2.940 2.730 2.910 1,019,226 +0.11(+3.93%)
Oct 17, 2024 2.860 2.929 2.780 2.800 1,007,199 -0.05(-1.75%)
Oct 16, 2024 2.860 2.920 2.800 2.850 2,163,586 +0.04(+1.42%)
Oct 15, 2024 2.750 2.840 2.695 2.810 1,311,452 +0.06(+2.18%)
Oct 14, 2024 2.730 2.805 2.650 2.750 716,336 +0.00(+0.00%)
Oct 11, 2024 2.540 2.780 2.540 2.750 2,196,898 +0.19(+7.42%)
Oct 10, 2024 2.550 2.580 2.470 2.560 663,689 -0.04(-1.54%)
Oct 09, 2024 2.510 2.670 2.450 2.600 1,323,019 +0.08(+3.17%)
Oct 08, 2024 2.450 2.610 2.410 2.520 889,348 +0.08(+3.28%)
Oct 07, 2024 2.530 2.530 2.410 2.440 638,330 -0.10(-3.94%)
Oct 04, 2024 2.490 2.550 2.460 2.540 894,154 +0.09(+3.67%)
Oct 03, 2024 2.500 2.515 2.410 2.450 980,618 -0.07(-2.78%)
Oct 02, 2024 2.560 2.585 2.410 2.520 3,281,866 -0.07(-2.70%)
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.