Skip to main content

Aclaris Therapts (NQ: ACRS )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.56 28.86 27.86 28.11 262,762 -0.71(-2.46%)
Apr 27, 2017 28.97 28.97 28.10 28.82 271,043 -0.05(-0.17%)
Apr 26, 2017 28.99 29.68 28.65 28.87 377,536 -0.38(-1.30%)
Apr 25, 2017 30.10 30.34 28.20 29.25 709,338 -0.78(-2.60%)
Apr 24, 2017 30.57 31.50 29.95 30.03 220,211 -0.19(-0.63%)
Apr 21, 2017 32.20 32.33 29.88 30.22 1,194,841 -2.01(-6.24%)
Apr 20, 2017 32.41 32.65 32.19 32.23 71,547 -0.20(-0.62%)
Apr 19, 2017 32.55 32.65 31.91 32.43 112,943 +0.49(+1.53%)
Apr 18, 2017 33.00 33.02 31.50 31.94 175,189 -1.05(-3.18%)
Apr 17, 2017 32.30 33.10 31.78 32.99 126,031 +0.74(+2.29%)
Apr 13, 2017 31.74 32.38 31.57 32.25 77,809 +0.47(+1.48%)
Apr 12, 2017 31.76 32.00 31.44 31.78 110,864 -0.06(-0.19%)
Apr 11, 2017 31.90 32.33 31.13 31.84 94,884 -0.11(-0.34%)
Apr 10, 2017 32.57 32.78 31.66 31.95 117,104 -0.50(-1.54%)
Apr 07, 2017 32.03 32.61 31.49 32.45 216,683 +0.43(+1.34%)
Apr 06, 2017 31.00 32.07 30.58 32.02 460,413 +1.01(+3.26%)
Apr 05, 2017 30.50 31.10 30.03 31.01 230,668 +0.56(+1.84%)
Apr 04, 2017 30.00 30.65 29.80 30.45 128,330 +0.30(+1.00%)
Apr 03, 2017 29.92 30.40 29.71 30.15 193,638 +0.33(+1.11%)
Mar 31, 2017 29.89 30.86 29.30 29.82 175,453 -0.08(-0.27%)
Mar 30, 2017 30.40 30.45 29.62 29.90 255,773 -0.52(-1.71%)
Mar 29, 2017 31.20 31.53 30.26 30.42 135,971 -0.83(-2.66%)
Mar 28, 2017 31.27 31.64 30.69 31.25 264,359 +0.04(+0.13%)
Mar 27, 2017 30.30 31.43 29.73 31.21 189,848 +0.68(+2.23%)
Mar 24, 2017 30.28 30.74 29.84 30.53 240,858 +0.30(+0.99%)
Mar 23, 2017 29.31 30.26 29.01 30.23 189,813 +0.62(+2.09%)
Mar 22, 2017 28.66 29.65 28.50 29.61 381,932 +0.89(+3.10%)
Mar 21, 2017 28.87 29.11 27.36 28.72 489,593 -0.16(-0.55%)
Mar 20, 2017 28.98 28.98 28.10 28.88 387,662 -0.10(-0.35%)
Mar 17, 2017 29.00 30.06 28.88 28.98 210,597 -0.02(-0.07%)
Mar 16, 2017 30.81 30.81 28.70 29.00 301,536 -1.65(-5.38%)
Mar 15, 2017 29.75 31.72 28.71 30.65 372,396 +0.17(+0.56%)
Mar 14, 2017 31.09 31.14 29.89 30.48 90,153 -0.65(-2.09%)
Mar 13, 2017 31.19 31.57 30.07 31.13 93,401 -0.01(-0.03%)
Mar 10, 2017 31.67 31.89 30.43 31.14 197,369 -0.30(-0.95%)
Mar 09, 2017 31.90 32.38 30.85 31.44 116,374 -0.45(-1.41%)
Mar 08, 2017 32.26 33.25 31.80 31.89 127,251 -0.25(-0.78%)
Mar 07, 2017 32.47 32.95 31.82 32.14 132,152 -0.51(-1.56%)
Mar 06, 2017 32.13 32.73 31.30 32.65 174,044 +0.52(+1.62%)
Mar 03, 2017 30.73 32.18 30.43 32.13 215,884 +1.32(+4.28%)
Mar 02, 2017 31.10 31.87 30.44 30.81 312,979 -0.43(-1.38%)
Mar 01, 2017 31.10 31.36 30.40 31.24 539,722 +0.01(+0.03%)
Feb 28, 2017 31.97 31.97 30.72 31.23 585,394 -0.85(-2.65%)
Feb 27, 2017 30.70 32.30 29.92 32.08 314,275 +1.28(+4.16%)
Feb 24, 2017 29.26 31.38 28.40 30.80 334,704 +1.28(+4.34%)
Feb 23, 2017 27.41 29.78 26.89 29.52 622,951 +2.33(+8.57%)
Feb 22, 2017 27.52 27.69 27.00 27.19 82,840 -0.46(-1.66%)
Feb 21, 2017 28.04 28.12 26.74 27.65 142,163 -0.23(-0.82%)
Feb 17, 2017 27.88 27.88 27.88 0 +0.41(+1.49%)
Feb 16, 2017 27.81 27.81 27.05 27.47 90,746 -0.34(-1.22%)
Feb 15, 2017 28.25 28.25 27.53 27.81 144,822 -0.49(-1.73%)
Feb 14, 2017 27.52 28.34 27.28 28.30 129,949 +0.95(+3.47%)
Feb 13, 2017 26.68 27.59 26.57 27.35 192,205 +0.84(+3.17%)
Feb 10, 2017 26.69 27.25 26.25 26.51 92,680 -0.09(-0.34%)
Feb 09, 2017 25.96 26.85 25.96 26.60 155,287 +0.59(+2.27%)
Feb 08, 2017 25.00 26.03 24.87 26.01 144,844 +0.91(+3.63%)
Feb 07, 2017 25.28 25.68 24.86 25.10 228,595 -0.15(-0.59%)
Feb 06, 2017 25.82 25.98 24.83 25.25 260,580 -0.62(-2.40%)
Feb 03, 2017 25.84 26.19 25.27 25.87 342,476 +0.28(+1.09%)
Feb 02, 2017 26.33 26.35 25.42 25.59 150,961 -0.76(-2.88%)
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.