Aclaris Therapts (NQ: ACRS )

18.08 USD -0.72 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 18.65 18.75 18.02 18.08 667,577 -0.72(-3.83%)
Sep 27, 2021 18.01 19.97 17.76 18.80 743,349 +0.73(+4.04%)
Sep 24, 2021 18.00 18.58 17.68 18.07 463,387 +0.06(+0.33%)
Sep 23, 2021 17.53 18.11 17.27 18.01 341,473 +0.68(+3.92%)
Sep 22, 2021 17.08 17.43 16.64 17.33 251,546 +0.38(+2.24%)
Sep 21, 2021 17.11 17.21 16.70 16.95 302,789 +0.05(+0.30%)
Sep 20, 2021 17.53 18.09 16.61 16.90 632,414 -1.26(-6.94%)
Sep 17, 2021 17.55 18.80 17.37 18.16 1,490,321 +0.70(+4.01%)
Sep 16, 2021 17.63 17.63 16.73 17.46 330,561 -0.25(-1.41%)
Sep 15, 2021 16.96 17.72 16.96 17.71 305,384 +0.62(+3.63%)
Sep 14, 2021 17.94 18.17 16.93 17.09 431,759 -0.70(-3.93%)
Sep 13, 2021 17.64 18.29 17.26 17.79 504,789 +0.15(+0.85%)
Sep 10, 2021 17.72 18.81 16.82 17.64 729,811 +0.07(+0.40%)
Sep 09, 2021 16.74 17.80 16.61 17.57 544,172 +0.73(+4.33%)
Sep 08, 2021 17.07 17.32 16.47 16.84 232,633 -0.26(-1.52%)
Sep 07, 2021 17.39 17.95 17.08 17.10 429,892 -0.24(-1.38%)
Sep 03, 2021 17.55 17.56 16.76 17.34 376,132 -0.26(-1.48%)
Sep 02, 2021 17.24 18.46 16.93 17.60 534,827 +0.38(+2.21%)
Sep 01, 2021 16.26 18.00 16.05 17.22 991,055 +1.01(+6.23%)
Aug 31, 2021 15.49 16.18 15.45 16.21 368,496 +0.81(+5.26%)
Aug 30, 2021 15.67 15.67 15.19 15.40 212,793 -0.29(-1.85%)
Aug 27, 2021 14.36 15.80 14.29 15.69 313,599 +1.40(+9.80%)
Aug 26, 2021 14.81 15.42 14.22 14.29 258,314 -0.54(-3.64%)
Aug 25, 2021 14.65 15.05 14.50 14.83 184,513 +0.18(+1.23%)
Aug 24, 2021 14.45 14.78 14.13 14.65 299,651 +0.22(+1.52%)
Aug 23, 2021 14.01 14.57 14.01 14.43 275,971 +0.65(+4.72%)
Aug 20, 2021 13.37 14.02 13.05 13.78 201,473 +0.33(+2.45%)
Aug 19, 2021 13.26 13.61 13.17 13.45 378,373 +0.07(+0.52%)
Aug 18, 2021 13.57 13.92 13.35 13.38 220,810 -0.01(-0.07%)
Aug 17, 2021 13.53 13.65 12.81 13.39 408,970 -0.28(-2.05%)
Aug 16, 2021 14.62 14.62 13.51 13.67 342,459 -1.05(-7.13%)
Aug 13, 2021 15.13 15.36 14.62 14.72 248,026 -0.39(-2.58%)
Aug 12, 2021 14.60 15.27 14.26 15.11 340,420 +0.41(+2.79%)
Aug 11, 2021 14.52 14.78 14.20 14.70 327,033 +0.19(+1.31%)
Aug 10, 2021 14.60 14.92 14.31 14.51 298,161 -0.09(-0.62%)
Aug 09, 2021 14.94 15.04 14.44 14.60 343,718 -0.30(-2.01%)
Aug 06, 2021 14.63 15.08 14.17 14.90 426,638 +0.14(+0.95%)
Aug 05, 2021 14.14 15.19 14.03 14.76 280,282 +0.45(+3.14%)
Aug 04, 2021 14.83 14.97 14.24 14.31 585,443 -0.60(-4.02%)
Aug 03, 2021 15.02 15.53 14.45 14.91 286,295 -0.17(-1.13%)
Aug 02, 2021 15.02 15.61 14.90 15.08 415,596 +0.15(+1.00%)
Jul 30, 2021 15.23 15.70 14.64 14.93 398,129 -0.48(-3.11%)
Jul 29, 2021 15.42 15.94 15.18 15.41 250,489 +0.07(+0.46%)
Jul 28, 2021 14.68 15.54 14.68 15.34 180,976 +0.60(+4.07%)
Jul 27, 2021 15.05 15.22 14.38 14.74 566,260 -0.38(-2.51%)
Jul 26, 2021 15.76 15.90 14.90 15.12 317,858 -0.58(-3.69%)
Jul 23, 2021 16.36 16.36 15.29 15.70 317,975 +0.09(+0.58%)
Jul 22, 2021 15.67 15.83 15.30 15.61 187,767 -0.15(-0.95%)
Jul 21, 2021 15.03 15.88 15.03 15.76 305,722 +0.76(+5.07%)
Jul 20, 2021 14.25 15.21 14.11 15.00 521,473 +0.80(+5.63%)
Jul 19, 2021 14.39 14.73 13.74 14.20 565,837 -0.29(-2.00%)
Jul 16, 2021 15.26 15.57 14.19 14.49 621,304 -0.63(-4.17%)
Jul 15, 2021 15.77 16.10 14.89 15.12 835,325 -0.85(-5.32%)
Jul 14, 2021 16.87 16.87 15.83 15.97 567,978 -0.88(-5.22%)
Jul 13, 2021 17.80 17.80 16.74 16.85 388,523 -0.86(-4.86%)
Jul 12, 2021 17.59 17.93 17.21 17.71 714,849 +0.12(+0.68%)
Jul 09, 2021 17.78 17.86 17.47 17.59 278,726 -0.07(-0.40%)
Jul 08, 2021 16.81 17.94 16.71 17.66 533,300 +0.43(+2.50%)
Jul 07, 2021 16.85 17.57 16.68 17.23 532,901 +0.35(+2.07%)
Jul 06, 2021 17.02 17.25 16.66 16.88 459,600 -0.19(-1.11%)
Jul 02, 2021 17.32 17.35 16.58 17.07 354,880 -0.14(-0.81%)
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.