Chronicle Journal: Finance

Aclaris Therapts (NQ: ACRS )

26.68 USD -0.35 (-1.29%)
Official Closing Price Updated: 4:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 27.36 27.37 25.73 26.68 495,458 -0.35(-1.29%)
Apr 15, 2021 27.93 28.00 24.84 27.03 834,523 -0.79(-2.84%)
Apr 14, 2021 26.30 28.07 25.89 27.82 487,377 +1.36(+5.14%)
Apr 13, 2021 27.42 27.77 25.66 26.46 714,640 -1.00(-3.64%)
Apr 12, 2021 28.75 28.79 27.10 27.46 570,638 -1.50(-5.18%)
Apr 09, 2021 29.06 29.64 28.60 28.96 416,100 -0.13(-0.45%)
Apr 08, 2021 29.78 30.38 28.76 29.09 536,424 -0.51(-1.72%)
Apr 07, 2021 28.84 29.85 28.33 29.60 510,675 +0.62(+2.14%)
Apr 06, 2021 28.00 29.25 26.83 28.98 569,047 +0.93(+3.32%)
Apr 05, 2021 26.73 29.27 25.96 28.05 1,081,991 +1.55(+5.85%)
Apr 01, 2021 26.40 27.76 26.30 26.50 1,475,400 +1.30(+5.16%)
Mar 31, 2021 23.79 25.69 23.48 25.20 1,685,190 +1.62(+6.87%)
Mar 30, 2021 22.46 24.46 22.46 23.58 561,495 +1.06(+4.71%)
Mar 29, 2021 22.77 23.47 22.00 22.52 622,386 -0.50(-2.17%)
Mar 26, 2021 24.20 24.54 22.45 23.02 662,700 -0.95(-3.96%)
Mar 25, 2021 21.67 24.33 21.57 23.97 883,090 +1.45(+6.44%)
Mar 24, 2021 25.37 26.11 22.50 22.52 782,141 -2.81(-11.09%)
Mar 23, 2021 27.47 27.49 25.25 25.33 738,924 -2.40(-8.65%)
Mar 22, 2021 27.93 27.93 26.05 27.73 618,024 +0.94(+3.51%)
Mar 19, 2021 24.91 27.32 24.58 26.79 1,329,600 +1.85(+7.42%)
Mar 18, 2021 24.00 25.21 23.73 24.94 500,708 +1.02(+4.26%)
Mar 17, 2021 23.28 24.30 22.61 23.92 499,115 +0.16(+0.67%)
Mar 16, 2021 23.59 24.92 23.24 23.76 395,241 -0.18(-0.75%)
Mar 15, 2021 25.59 26.50 23.69 23.94 744,807 -1.27(-5.04%)
Mar 12, 2021 24.15 25.28 23.67 25.21 492,100 +0.81(+3.32%)
Mar 11, 2021 23.88 25.00 23.22 24.40 496,924 +1.58(+6.92%)
Mar 10, 2021 23.10 23.82 22.57 22.82 362,040 +0.35(+1.56%)
Mar 09, 2021 21.47 23.12 21.47 22.47 400,112 +1.23(+5.79%)
Mar 08, 2021 21.80 22.28 20.63 21.24 349,548 -0.07(-0.33%)
Mar 05, 2021 21.36 21.90 19.85 21.31 605,900 +0.17(+0.80%)
Mar 04, 2021 21.76 22.36 19.93 21.14 549,037 -0.84(-3.82%)
Mar 03, 2021 23.45 23.54 21.90 21.98 359,378 -1.27(-5.46%)
Mar 02, 2021 24.12 24.19 22.81 23.25 214,362 -0.81(-3.37%)
Mar 01, 2021 22.62 24.33 22.53 24.06 443,051 +1.78(+7.99%)
Feb 26, 2021 21.21 23.17 20.20 22.28 542,400 +1.06(+5.00%)
Feb 25, 2021 20.80 21.57 20.36 21.22 507,240 +0.55(+2.66%)
Feb 24, 2021 20.96 21.58 20.31 20.67 580,481 -0.35(-1.67%)
Feb 23, 2021 21.28 21.83 20.00 21.02 982,054 -2.01(-8.73%)
Feb 22, 2021 20.33 25.00 19.51 23.03 3,126,248 +1.83(+8.63%)
Feb 19, 2021 22.90 23.60 21.18 21.20 766,500 -1.40(-6.19%)
Feb 18, 2021 23.44 23.84 22.06 22.60 580,322 -1.26(-5.28%)
Feb 17, 2021 23.89 24.30 22.87 23.86 490,814 -0.07(-0.29%)
Feb 16, 2021 24.37 24.43 23.51 23.93 590,527 -0.28(-1.16%)
Feb 12, 2021 22.82 25.48 22.54 24.21 639,900 +0.94(+4.04%)
Feb 11, 2021 23.30 23.97 22.55 23.27 592,682 +0.34(+1.48%)
Feb 10, 2021 21.40 22.97 21.31 22.93 797,409 +1.43(+6.65%)
Feb 09, 2021 20.94 23.85 20.94 21.50 1,093,556 +0.55(+2.63%)
Feb 08, 2021 20.26 21.73 20.01 20.95 563,726 +0.18(+0.87%)
Feb 05, 2021 21.50 21.62 20.26 20.77 2,716,600 -0.79(-3.66%)
Feb 04, 2021 21.50 23.30 21.26 21.56 1,462,457 +0.06(+0.28%)
Feb 03, 2021 20.73 21.64 20.54 21.50 728,749 +0.77(+3.71%)
Feb 02, 2021 21.66 22.20 20.64 20.73 974,314 -0.62(-2.90%)
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.