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 (%)
Sep 28, 2018 14.98 15.25 14.36 14.52 172,600 -0.49(-3.26%)
Sep 27, 2018 15.16 15.49 14.99 15.01 146,613 -0.12(-0.79%)
Sep 26, 2018 15.06 15.31 14.95 15.13 170,490 +0.12(+0.80%)
Sep 25, 2018 15.19 15.38 14.81 15.01 168,318 -0.21(-1.38%)
Sep 24, 2018 15.19 15.86 15.06 15.22 104,600 +0.05(+0.33%)
Sep 21, 2018 15.47 15.49 14.91 15.17 393,400 -0.26(-1.69%)
Sep 20, 2018 15.52 15.77 15.39 15.43 133,898 -0.02(-0.13%)
Sep 19, 2018 14.98 15.68 14.98 15.45 205,628 +0.47(+3.14%)
Sep 18, 2018 15.05 15.26 14.72 14.98 208,646 -0.07(-0.47%)
Sep 17, 2018 15.32 16.07 14.93 15.05 223,400 -0.24(-1.57%)
Sep 14, 2018 15.08 15.38 14.85 15.29 114,500 +0.22(+1.46%)
Sep 13, 2018 15.01 15.20 14.71 15.07 117,183 +0.08(+0.53%)
Sep 12, 2018 15.13 15.19 14.78 14.99 188,332 -0.17(-1.12%)
Sep 11, 2018 15.13 15.39 14.87 15.16 161,612 +0.07(+0.46%)
Sep 10, 2018 15.27 15.72 15.06 15.09 104,558 -0.19(-1.24%)
Sep 07, 2018 14.97 15.43 14.74 15.28 238,100 +0.02(+0.13%)
Sep 06, 2018 16.06 16.49 15.25 15.26 257,652 -0.74(-4.63%)
Sep 05, 2018 15.41 16.13 15.23 16.00 235,717 +0.58(+3.76%)
Sep 04, 2018 15.91 15.91 15.26 15.42 142,081 -0.50(-3.14%)
Aug 31, 2018 15.92 15.92 15.92 0 +1.22(+8.30%)
Aug 30, 2018 15.67 15.80 14.57 14.70 376,880 -0.97(-6.19%)
Aug 29, 2018 15.91 16.16 15.38 15.67 320,437 -0.27(-1.69%)
Aug 28, 2018 14.47 16.18 14.31 15.94 932,344 +1.56(+10.85%)
Aug 27, 2018 15.50 15.78 14.31 14.38 230,783 -1.07(-6.93%)
Aug 24, 2018 14.52 15.55 14.33 15.45 616,100 +1.00(+6.92%)
Aug 23, 2018 15.50 15.63 14.12 14.45 596,820 -1.07(-6.89%)
Aug 22, 2018 15.91 16.37 15.47 15.52 127,258 -0.41(-2.57%)
Aug 21, 2018 16.01 16.30 15.74 15.93 150,669 -0.09(-0.56%)
Aug 20, 2018 15.83 16.19 15.54 16.02 221,927 +0.37(+2.36%)
Aug 17, 2018 15.80 15.95 15.43 15.65 174,500 -0.15(-0.95%)
Aug 16, 2018 15.96 16.21 15.66 15.80 124,620 +0.03(+0.19%)
Aug 15, 2018 16.30 16.38 15.07 15.77 317,474 -0.50(-3.07%)
Aug 14, 2018 17.11 17.22 16.24 16.27 127,834 -0.85(-4.96%)
Aug 13, 2018 17.31 17.39 17.00 17.12 136,773 -0.18(-1.04%)
Aug 10, 2018 17.43 17.52 17.23 17.30 87,500 -0.16(-0.92%)
Aug 09, 2018 17.34 17.60 17.28 17.46 90,171 +0.09(+0.52%)
Aug 08, 2018 17.24 17.46 17.05 17.37 157,405 +0.12(+0.70%)
Aug 07, 2018 17.27 17.42 16.71 17.25 267,749 +0.00(+0.00%)
Aug 06, 2018 17.88 17.98 17.25 17.25 353,166 -0.55(-3.12%)
Aug 03, 2018 18.89 18.98 16.12 17.80 505,500 -0.27(-1.52%)
Aug 02, 2018 17.38 18.29 17.27 18.08 221,766 +0.60(+3.43%)
Aug 01, 2018 17.10 17.74 17.10 17.48 311,856 +0.34(+1.98%)
Jul 31, 2018 16.84 17.19 16.31 17.14 254,411 +0.40(+2.39%)
Jul 30, 2018 18.01 18.12 16.67 16.74 280,141 -1.25(-6.95%)
Jul 27, 2018 18.77 18.77 17.77 17.99 335,900 -0.68(-3.64%)
Jul 26, 2018 19.86 19.86 18.47 18.67 186,765 -1.18(-5.94%)
Jul 25, 2018 19.95 20.32 19.78 19.85 177,847 -0.13(-0.65%)
Jul 24, 2018 20.60 20.62 19.82 19.98 507,870 -0.59(-2.87%)
Jul 23, 2018 20.45 20.75 20.19 20.57 118,877 +0.09(+0.44%)
Jul 20, 2018 20.40 20.56 20.19 20.48 119,709 +0.05(+0.24%)
Jul 19, 2018 20.29 20.50 19.93 20.43 196,074 +0.23(+1.14%)
Jul 18, 2018 20.05 20.28 19.78 20.20 167,622 +0.10(+0.50%)
Jul 17, 2018 20.67 20.80 19.95 20.10 119,535 -0.40(-1.95%)
Jul 16, 2018 20.56 20.56 19.81 20.50 176,320 -0.09(-0.44%)
Jul 13, 2018 20.46 20.65 20.44 20.59 164,734 +0.16(+0.78%)
Jul 12, 2018 21.02 19.73 20.43 281,705 -0.46(-2.20%)
Jul 11, 2018 20.83 21.37 20.64 20.89 188,646 +0.16(+0.77%)
Jul 10, 2018 20.90 21.06 20.25 20.73 149,937 -0.07(-0.34%)
Jul 09, 2018 20.56 21.97 20.56 20.80 199,413 +0.31(+1.51%)
Jul 06, 2018 20.80 21.11 20.01 20.49 280,418 -0.26(-1.25%)
Jul 05, 2018 19.84 20.79 19.84 20.75 282,510 +0.99(+5.01%)
Jul 03, 2018 19.76 19.76 19.76 0 +0.23(+1.18%)
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.