Skip to main content

Aclaris Therapts (NQ: ACRS )

1.810 +0.010 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.260 1.290 1.240 1.240 599,308 -0.02(-1.59%)
Mar 27, 2024 1.200 1.285 1.190 1.260 1,286,231 +0.08(+6.78%)
Mar 26, 2024 1.160 1.210 1.160 1.180 716,343 +0.02(+1.72%)
Mar 25, 2024 1.150 1.210 1.150 1.160 586,672 +0.01(+0.87%)
Mar 22, 2024 1.200 1.210 1.130 1.150 548,773 -0.05(-4.17%)
Mar 21, 2024 1.220 1.290 1.160 1.200 1,187,154 +0.01(+0.84%)
Mar 20, 2024 1.170 1.220 1.120 1.190 793,812 +0.04(+3.48%)
Mar 19, 2024 1.180 1.190 1.145 1.150 439,730 +0.00(+0.00%)
Mar 18, 2024 1.160 1.200 1.135 1.150 865,579 -0.02(-1.71%)
Mar 15, 2024 1.140 1.220 1.110 1.170 1,161,133 +0.02(+1.74%)
Mar 14, 2024 1.270 1.270 1.110 1.150 2,036,091 -0.10(-8.00%)
Mar 13, 2024 1.220 1.320 1.220 1.250 834,709 +0.03(+2.46%)
Mar 12, 2024 1.320 1.430 1.210 1.220 965,892 -0.07(-5.43%)
Mar 11, 2024 1.330 1.450 1.280 1.290 1,464,208 -0.12(-8.51%)
Mar 08, 2024 1.340 1.485 1.340 1.410 1,198,593 +0.06(+4.44%)
Mar 07, 2024 1.440 1.450 1.325 1.350 850,756 -0.09(-6.25%)
Mar 06, 2024 1.320 1.510 1.310 1.440 2,061,459 +0.17(+13.39%)
Mar 05, 2024 1.240 1.300 1.240 1.270 1,374,376 +0.02(+1.60%)
Mar 04, 2024 1.230 1.290 1.220 1.250 935,348 +0.01(+0.81%)
Mar 01, 2024 1.210 1.255 1.190 1.240 1,507,437 +0.05(+4.20%)
Feb 29, 2024 1.220 1.270 1.190 1.190 3,106,713 +0.00(+0.00%)
Feb 28, 2024 1.200 1.270 1.190 1.190 1,950,652 -0.01(-0.83%)
Feb 27, 2024 1.240 1.370 1.160 1.200 2,827,324 -0.01(-0.83%)
Feb 26, 2024 1.220 1.250 1.200 1.210 859,100 +0.02(+1.68%)
Feb 23, 2024 1.190 1.240 1.170 1.190 720,628 -0.02(-1.65%)
Feb 22, 2024 1.190 1.265 1.190 1.210 944,572 +0.01(+0.83%)
Feb 21, 2024 1.200 1.245 1.170 1.200 585,552 -0.01(-0.83%)
Feb 20, 2024 1.180 1.230 1.130 1.210 2,289,722 +0.02(+1.68%)
Feb 16, 2024 1.240 1.245 1.160 1.190 1,153,131 -0.04(-3.25%)
Feb 15, 2024 1.220 1.270 1.210 1.230 1,452,863 +0.01(+0.82%)
Feb 14, 2024 1.160 1.255 1.160 1.220 758,268 +0.05(+4.27%)
Feb 13, 2024 1.180 1.220 1.155 1.170 1,450,924 -0.06(-4.88%)
Feb 12, 2024 1.240 1.270 1.210 1.230 957,732 +0.00(+0.00%)
Feb 09, 2024 1.180 1.260 1.180 1.230 1,045,573 +0.05(+4.24%)
Feb 08, 2024 1.080 1.200 1.060 1.180 1,119,886 +0.12(+11.32%)
Feb 07, 2024 1.120 1.160 1.050 1.060 5,194,996 -0.08(-7.02%)
Feb 06, 2024 1.150 1.190 1.120 1.140 903,012 -0.01(-0.87%)
Feb 05, 2024 1.220 1.230 1.150 1.150 696,199 -0.06(-4.96%)
Feb 02, 2024 1.180 1.235 1.170 1.210 689,143 +0.01(+0.83%)
Feb 01, 2024 1.180 1.240 1.165 1.200 900,977 +0.04(+3.45%)
Jan 31, 2024 1.210 1.230 1.160 1.160 613,148 -0.05(-4.13%)
Jan 30, 2024 1.230 1.230 1.180 1.210 719,360 -0.01(-0.82%)
Jan 29, 2024 1.250 1.265 1.200 1.220 1,469,655 -0.01(-0.81%)
Jan 26, 2024 1.270 1.295 1.220 1.230 697,262 -0.02(-1.60%)
Jan 25, 2024 1.260 1.298 1.200 1.250 783,245 -0.01(-0.79%)
Jan 24, 2024 1.290 1.310 1.250 1.260 1,013,910 -0.02(-1.56%)
Jan 23, 2024 1.240 1.320 1.240 1.280 2,272,328 +0.02(+1.59%)
Jan 22, 2024 1.190 1.290 1.155 1.260 3,481,641 +0.12(+10.53%)
Jan 19, 2024 1.180 1.200 1.131 1.140 1,997,133 -0.04(-3.39%)
Jan 18, 2024 1.200 1.220 1.140 1.180 1,722,511 +0.00(+0.00%)
Jan 17, 2024 1.130 1.240 1.091 1.180 2,339,250 +0.02(+1.72%)
Jan 16, 2024 1.060 1.250 1.040 1.160 6,039,971 +0.24(+25.54%)
Jan 12, 2024 0.9500 1.000 0.8555 0.9240 3,048,509 -0.03(-3.41%)
Jan 11, 2024 0.9701 1.010 0.9330 0.9566 8,624,702 -0.05(-4.82%)
Jan 10, 2024 1.070 1.140 0.9121 1.005 8,451,848 -0.28(-21.48%)
Jan 09, 2024 1.180 1.320 1.140 1.280 2,645,144 +0.10(+8.47%)
Jan 08, 2024 1.080 1.180 1.050 1.180 2,160,595 +0.12(+11.32%)
Jan 05, 2024 1.080 1.120 1.040 1.060 1,265,742 -0.04(-3.64%)
Jan 04, 2024 1.130 1.180 1.070 1.100 1,546,457 -0.02(-1.79%)
Jan 03, 2024 1.070 1.180 1.030 1.120 2,854,558 +0.07(+6.67%)
Jan 02, 2024 1.100 1.100 1.049 1.050 1,721,840 +0.00(+0.00%)
Dec 29, 2023 1.090 1.250 1.040 1.050 2,999,946 -0.02(-1.87%)
Dec 28, 2023 1.030 1.070 1.030 1.070 737,708 +0.01(+0.94%)
Dec 27, 2023 1.030 1.075 1.030 1.060 1,955,330 +0.01(+0.95%)
Dec 26, 2023 1.070 1.110 1.040 1.050 1,516,468 -0.02(-1.87%)
Dec 22, 2023 1.010 1.080 0.9971 1.070 2,065,121 +0.06(+5.94%)
Dec 21, 2023 0.9425 1.010 0.9400 1.010 2,491,357 +0.07(+8.02%)
Dec 20, 2023 0.9900 0.9999 0.8000 0.9350 6,191,030 -0.08(-8.33%)
Dec 19, 2023 0.9500 1.020 0.9400 1.020 1,566,805 +0.08(+8.78%)
Dec 18, 2023 1.020 1.020 0.9104 0.9377 3,032,076 -0.07(-7.16%)
Dec 15, 2023 1.080 1.085 1.000 1.010 2,810,778 -0.05(-4.72%)
Dec 14, 2023 1.090 1.130 1.030 1.060 2,772,794 -0.03(-2.75%)
Dec 13, 2023 1.000 1.100 0.9850 1.090 2,560,531 +0.08(+7.92%)
Dec 12, 2023 0.9800 1.020 0.9449 1.010 1,946,527 +0.04(+3.80%)
Dec 11, 2023 0.9900 1.010 0.9462 0.9730 3,625,230 -0.04(-3.66%)
Dec 08, 2023 1.010 1.040 0.9755 1.010 2,095,959 +0.01(+1.00%)
Dec 07, 2023 1.010 1.020 0.9600 1.000 3,096,641 -0.02(-1.96%)
Dec 06, 2023 1.080 1.150 0.9911 1.020 5,919,805 +0.03(+3.41%)
Dec 05, 2023 1.000 1.050 0.9771 0.9864 4,776,390 +0.00(+0.39%)
Dec 04, 2023 0.8950 0.9829 0.8900 0.9826 3,993,612 +0.08(+8.74%)
Dec 01, 2023 0.8829 0.9284 0.8400 0.9036 3,503,235 +0.03(+3.30%)
Nov 30, 2023 0.8800 0.9106 0.8402 0.8747 2,608,099 -0.00(-0.40%)
Nov 29, 2023 0.9320 0.9782 0.8618 0.8782 5,070,455 -0.01(-1.37%)
Nov 28, 2023 0.8700 0.8982 0.8048 0.8904 1,919,056 +0.02(+2.36%)
Nov 27, 2023 0.8313 0.8868 0.7700 0.8699 3,678,738 +0.03(+3.71%)
Nov 24, 2023 0.8242 0.8809 0.7900 0.8388 2,519,928 +0.02(+3.01%)
Nov 22, 2023 0.9000 0.9088 0.7734 0.8143 5,082,017 -0.08(-8.52%)
Nov 21, 2023 0.8779 0.9586 0.8600 0.8901 5,485,192 -0.05(-5.33%)
Nov 20, 2023 0.9740 0.9872 0.8503 0.9402 9,856,464 -0.01(-1.48%)
Nov 17, 2023 0.9000 1.040 0.8673 0.9543 12,304,081 +0.07(+7.81%)
Nov 16, 2023 0.8200 0.9500 0.8183 0.8852 15,564,312 +0.08(+10.42%)
Nov 15, 2023 0.6789 0.8656 0.6744 0.8017 21,060,060 +0.12(+17.88%)
Nov 14, 2023 0.6729 0.6999 0.6309 0.6801 24,238,662 +0.04(+5.46%)
Nov 13, 2023 0.7000 0.7000 0.5902 0.6449 82,206,000 -4.11(-86.44%)
Nov 10, 2023 4.850 5.000 4.710 4.755 885,055 -0.17(-3.35%)
Nov 09, 2023 5.550 5.608 4.910 4.920 947,999 -0.53(-9.72%)
Nov 08, 2023 5.420 5.490 5.150 5.450 885,274 +0.03(+0.55%)
Nov 07, 2023 5.480 5.640 5.320 5.420 1,171,674 -0.06(-1.09%)
Nov 06, 2023 5.430 5.705 5.400 5.480 1,141,245 +0.11(+2.05%)
Nov 03, 2023 5.180 5.480 5.120 5.370 1,219,918 +0.30(+5.92%)
Nov 02, 2023 5.300 5.300 4.990 5.070 960,230 -0.02(-0.39%)
Nov 01, 2023 5.000 5.170 4.790 5.090 1,087,815 +0.11(+2.21%)
Oct 31, 2023 4.580 5.020 4.570 4.980 2,000,199 +0.40(+8.73%)
Oct 30, 2023 4.590 4.750 4.350 4.580 1,086,628 +0.16(+3.62%)
Oct 27, 2023 4.610 4.780 4.330 4.420 2,507,278 -0.16(-3.49%)
Oct 26, 2023 4.630 4.740 4.360 4.580 1,517,120 -0.08(-1.72%)
Oct 25, 2023 4.970 4.970 4.550 4.660 1,537,728 -0.31(-6.24%)
Oct 24, 2023 5.030 5.100 4.870 4.970 1,340,478 -0.01(-0.20%)
Oct 23, 2023 5.280 5.290 4.970 4.980 877,342 -0.30(-5.68%)
Oct 20, 2023 5.330 5.390 5.140 5.280 969,459 -0.04(-0.75%)
Oct 19, 2023 5.230 5.520 5.090 5.320 1,201,278 +0.04(+0.76%)
Oct 18, 2023 5.410 5.520 5.230 5.280 522,049 -0.24(-4.35%)
Oct 17, 2023 5.580 5.660 5.500 5.520 896,322 -0.04(-0.72%)
Oct 16, 2023 5.390 5.590 5.202 5.560 2,167,030 +0.24(+4.51%)
Oct 13, 2023 5.400 5.445 5.180 5.320 714,451 -0.22(-3.97%)
Oct 12, 2023 5.910 6.060 5.490 5.540 950,907 -0.36(-6.10%)
Oct 11, 2023 6.030 6.160 5.840 5.900 509,498 -0.13(-2.16%)
Oct 10, 2023 5.740 6.090 5.740 6.030 793,803 +0.27(+4.69%)
Oct 09, 2023 6.050 6.080 5.690 5.760 721,328 -0.30(-4.95%)
Oct 06, 2023 5.910 6.130 5.690 6.060 520,966 +0.14(+2.36%)
Oct 05, 2023 5.990 6.060 5.890 5.920 712,427 -0.10(-1.66%)
Oct 04, 2023 6.200 6.250 5.980 6.020 810,398 -0.24(-3.83%)
Oct 03, 2023 6.800 6.980 6.180 6.260 1,237,676 -0.23(-3.54%)
Oct 02, 2023 6.830 6.900 6.290 6.490 844,273 -0.36(-5.26%)
Sep 29, 2023 6.850 6.920 6.580 6.850 867,420 +0.08(+1.18%)
Sep 28, 2023 6.630 6.900 6.600 6.770 1,224,766 +0.11(+1.65%)
Sep 27, 2023 6.640 6.925 6.540 6.660 957,181 +0.03(+0.45%)
Sep 26, 2023 6.570 6.840 6.380 6.630 578,180 +0.07(+1.07%)
Sep 25, 2023 6.640 6.590 6.240 6.560 1,871,661 -0.09(-1.35%)
Sep 22, 2023 6.860 6.860 6.470 6.650 1,017,815 -0.17(-2.49%)
Sep 21, 2023 6.670 6.959 6.490 6.820 1,206,526 +0.05(+0.74%)
Sep 20, 2023 7.400 7.465 6.680 6.770 1,202,821 -0.63(-8.51%)
Sep 19, 2023 7.420 7.520 7.320 7.400 587,193 -0.03(-0.40%)
Sep 18, 2023 7.540 7.540 7.150 7.430 1,354,884 -0.12(-1.59%)
Sep 15, 2023 8.000 8.180 7.450 7.550 1,084,666 -0.45(-5.63%)
Sep 14, 2023 7.940 8.275 7.730 8.000 2,458,415 +0.42(+5.54%)
Sep 13, 2023 7.640 7.780 7.550 7.580 689,102 -0.10(-1.30%)
Sep 12, 2023 7.800 7.915 7.610 7.680 376,033 -0.15(-1.92%)
Sep 11, 2023 7.750 7.980 7.720 7.830 1,879,851 +0.04(+0.51%)
Sep 08, 2023 7.690 8.220 7.640 7.790 671,584 +0.22(+2.91%)
Sep 07, 2023 7.510 7.630 7.430 7.570 476,285 +0.02(+0.26%)
Sep 06, 2023 8.030 8.030 7.445 7.550 853,416 -0.37(-4.67%)
Sep 05, 2023 7.880 8.245 7.810 7.920 814,684 +0.02(+0.25%)
Sep 01, 2023 7.530 8.150 7.460 7.900 1,034,035 +0.42(+5.61%)
Aug 31, 2023 7.500 7.690 7.390 7.480 1,227,308 -0.02(-0.27%)
Aug 30, 2023 7.570 8.090 7.465 7.500 1,948,905 -0.09(-1.19%)
Aug 29, 2023 6.800 7.860 6.755 7.590 1,231,625 +0.99(+15.00%)
Aug 28, 2023 6.950 7.040 6.520 6.600 775,981 -0.30(-4.35%)
Aug 25, 2023 7.010 7.170 6.780 6.900 650,521 -0.11(-1.57%)
Aug 24, 2023 7.260 7.270 6.850 7.010 425,813 -0.26(-3.58%)
Aug 23, 2023 7.560 7.680 7.260 7.270 575,618 -0.27(-3.58%)
Aug 22, 2023 7.400 7.730 7.310 7.540 1,341,005 +0.20(+2.72%)
Aug 21, 2023 7.140 7.450 7.140 7.340 447,911 +0.19(+2.66%)
Aug 18, 2023 7.090 7.390 7.020 7.150 694,717 -0.01(-0.14%)
Aug 17, 2023 7.720 7.830 7.150 7.160 588,576 -0.56(-7.25%)
Aug 16, 2023 7.750 7.990 7.460 7.720 683,659 -0.05(-0.64%)
Aug 15, 2023 7.940 8.070 7.690 7.770 438,355 -0.19(-2.39%)
Aug 14, 2023 8.160 8.200 7.940 7.960 989,282 -0.26(-3.16%)
Aug 11, 2023 8.320 8.450 8.210 8.220 373,813 -0.12(-1.44%)
Aug 10, 2023 8.480 8.650 8.320 8.340 422,133 -0.14(-1.65%)
Aug 09, 2023 8.660 8.755 8.330 8.480 559,466 -0.18(-2.08%)
Aug 08, 2023 9.110 9.370 8.650 8.660 550,329 -0.48(-5.25%)
Aug 07, 2023 9.950 9.950 9.090 9.140 643,728 -0.71(-7.21%)
Aug 04, 2023 9.900 10.15 9.740 9.850 820,011 +0.02(+0.20%)
Aug 03, 2023 9.590 9.915 9.520 9.830 272,848 +0.14(+1.44%)
Aug 02, 2023 9.780 9.880 9.620 9.690 227,498 -0.12(-1.22%)
Aug 01, 2023 9.860 9.960 9.530 9.810 557,303 -0.06(-0.61%)
Jul 31, 2023 9.830 9.950 9.800 9.870 329,445 +0.05(+0.51%)
Jul 28, 2023 9.680 9.900 9.680 9.820 255,362 +0.22(+2.29%)
Jul 27, 2023 9.930 9.980 9.580 9.600 292,027 -0.27(-2.74%)
Jul 26, 2023 9.760 9.950 9.720 9.870 261,218 +0.07(+0.71%)
Jul 25, 2023 9.770 10.10 9.710 9.800 374,521 -0.05(-0.51%)
Jul 24, 2023 10.62 10.71 9.840 9.850 567,482 -0.77(-7.25%)
Jul 21, 2023 10.49 10.77 10.44 10.62 576,395 +0.18(+1.72%)
Jul 20, 2023 10.45 10.60 10.34 10.44 374,320 +0.01(+0.10%)
Jul 19, 2023 10.67 10.74 10.40 10.43 659,500 -0.26(-2.43%)
Jul 18, 2023 10.88 11.07 10.60 10.69 437,007 -0.20(-1.84%)
Jul 17, 2023 10.93 11.12 10.84 10.89 533,537 -0.06(-0.55%)
Jul 14, 2023 10.88 11.01 10.68 10.95 437,168 +0.09(+0.83%)
Jul 13, 2023 10.83 11.01 10.76 10.86 335,768 +0.08(+0.74%)
Jul 12, 2023 10.70 10.86 10.61 10.78 303,079 +0.19(+1.79%)
Jul 11, 2023 10.75 10.77 10.53 10.59 514,937 -0.17(-1.58%)
Jul 10, 2023 10.26 10.81 10.26 10.76 414,570 +0.51(+4.98%)
Jul 07, 2023 10.21 10.50 9.970 10.25 639,811 +0.04(+0.39%)
Jul 06, 2023 10.50 10.53 10.04 10.21 666,468 -0.46(-4.31%)
Jul 05, 2023 10.48 10.71 10.35 10.67 441,711 +0.20(+1.91%)
Jul 03, 2023 10.34 10.55 10.26 10.47 248,687 +0.10(+0.96%)
Jun 30, 2023 10.35 10.69 10.21 10.37 675,885 +0.10(+0.97%)
Jun 29, 2023 10.24 10.44 9.960 10.27 784,750 +0.02(+0.20%)
Jun 28, 2023 9.750 10.27 9.600 10.25 649,642 +0.51(+5.24%)
Jun 27, 2023 9.870 9.870 9.590 9.740 428,598 -0.05(-0.51%)
Jun 26, 2023 10.18 10.18 9.480 9.790 669,289 -0.46(-4.49%)
Jun 23, 2023 10.15 10.40 9.990 10.25 1,096,206 +0.02(+0.20%)
Jun 22, 2023 10.58 10.67 10.05 10.23 728,370 -0.41(-3.85%)
Jun 21, 2023 10.58 10.91 10.13 10.64 1,350,013 +0.02(+0.19%)
Jun 20, 2023 10.14 10.80 9.800 10.62 1,214,970 +0.40(+3.91%)
Jun 16, 2023 10.03 10.35 9.655 10.22 1,777,451 +0.31(+3.13%)
Jun 15, 2023 9.530 10.29 9.480 9.910 1,186,687 +1.51(+17.98%)
May 08, 2023 8.640 8.730 7.925 8.400 1,144,469 -0.58(-6.46%)
May 05, 2023 8.930 9.055 8.810 8.980 527,960 +0.13(+1.47%)
May 04, 2023 8.980 8.980 8.600 8.850 620,204 -0.15(-1.67%)
May 03, 2023 9.040 9.150 8.790 9.000 733,374 +0.05(+0.56%)
May 02, 2023 9.200 9.290 8.650 8.950 636,181 -0.30(-3.24%)
May 01, 2023 8.880 9.400 8.740 9.250 420,122 +0.36(+4.05%)
Apr 28, 2023 8.630 8.930 8.520 8.890 987,455 +0.26(+3.01%)
Apr 27, 2023 8.900 8.910 8.590 8.630 272,713 -0.26(-2.92%)
Apr 26, 2023 8.920 9.200 8.730 8.890 340,082 -0.06(-0.67%)
Apr 25, 2023 9.050 9.100 8.930 8.950 1,436,630 -0.13(-1.43%)
Apr 24, 2023 9.110 9.200 9.016 9.080 531,018 -0.07(-0.77%)
Apr 21, 2023 9.170 9.520 9.090 9.150 447,810 -0.03(-0.33%)
Apr 20, 2023 9.360 9.500 9.100 9.180 684,549 -0.25(-2.65%)
Apr 19, 2023 9.200 9.630 9.150 9.430 322,069 +0.16(+1.73%)
Apr 18, 2023 9.580 9.615 9.170 9.270 376,867 -0.30(-3.13%)
Apr 17, 2023 8.870 9.640 8.690 9.570 973,156 +0.73(+8.26%)
Apr 14, 2023 9.070 9.115 8.690 8.840 390,699 -0.29(-3.18%)
Apr 13, 2023 8.890 9.290 8.816 9.130 557,272 +0.27(+3.05%)
Apr 12, 2023 8.730 9.020 8.710 8.860 474,010 +0.25(+2.90%)
Apr 11, 2023 9.140 9.200 8.550 8.610 742,050 -0.55(-6.00%)
Apr 10, 2023 9.110 9.225 8.920 9.160 537,635 +0.04(+0.44%)
Apr 06, 2023 8.740 9.190 8.665 9.120 539,834 +0.46(+5.31%)
Apr 05, 2023 8.670 8.830 8.430 8.660 573,782 -0.01(-0.12%)
Apr 04, 2023 8.630 8.710 8.290 8.670 627,032 +0.04(+0.46%)
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.