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 (%)
May 31, 2016 19.80 20.74 19.05 19.98 156,079 -0.02(-0.10%)
May 27, 2016 19.55 20.00 20.00 20.00 65,400 +0.30(+1.52%)
May 26, 2016 20.38 20.40 19.31 19.70 18,535 -0.79(-3.86%)
May 25, 2016 19.47 21.00 19.47 20.49 49,014 +0.69(+3.48%)
May 24, 2016 19.35 19.91 18.95 19.80 33,175 +0.59(+3.07%)
May 23, 2016 20.30 21.06 18.91 19.21 79,605 -1.14(-5.60%)
May 20, 2016 19.93 20.55 19.40 20.35 33,672 +0.56(+2.83%)
May 19, 2016 19.59 20.60 18.47 19.79 36,591 -0.13(-0.65%)
May 18, 2016 19.09 20.60 19.00 19.92 39,867 +0.74(+3.86%)
May 17, 2016 19.93 21.30 19.06 19.18 78,776 -0.01(-0.05%)
May 16, 2016 19.33 20.97 18.66 19.19 84,466 +0.13(+0.68%)
May 13, 2016 17.10 21.41 17.10 19.06 150,203 +2.13(+12.58%)
May 12, 2016 18.04 18.51 16.86 16.93 13,342 -1.04(-5.79%)
May 11, 2016 19.73 19.73 17.97 17.97 19,491 -2.01(-10.06%)
May 10, 2016 20.40 21.05 19.16 19.98 34,696 -0.52(-2.54%)
May 09, 2016 20.72 21.02 20.03 20.50 28,456 -0.21(-1.01%)
May 06, 2016 21.38 21.38 20.03 20.71 27,078 -0.31(-1.47%)
May 05, 2016 19.45 21.29 19.45 21.02 29,412 +1.33(+6.75%)
May 04, 2016 20.61 21.00 19.30 19.69 31,322 -0.94(-4.56%)
May 03, 2016 20.34 21.49 18.69 20.63 40,552 +0.22(+1.08%)
May 02, 2016 18.78 20.51 18.51 20.41 27,172 +1.93(+10.44%)
Apr 29, 2016 19.89 19.89 18.26 18.48 29,167 -1.28(-6.48%)
Apr 28, 2016 20.27 20.40 18.90 19.76 48,530 -0.72(-3.52%)
Apr 27, 2016 21.92 21.92 20.11 20.48 30,666 -1.30(-5.97%)
Apr 26, 2016 19.67 22.04 19.57 21.78 39,524 +2.10(+10.67%)
Apr 25, 2016 19.77 20.00 19.45 19.68 23,074 +0.02(+0.10%)
Apr 22, 2016 19.58 19.99 19.35 19.66 34,867 -0.03(-0.15%)
Apr 21, 2016 19.67 19.90 19.43 19.69 30,535 -0.12(-0.61%)
Apr 20, 2016 20.03 20.97 18.82 19.81 18,030 -0.59(-2.89%)
Apr 19, 2016 19.89 20.56 19.31 20.40 45,230 +0.49(+2.46%)
Apr 18, 2016 19.86 20.34 19.71 19.91 20,803 -0.15(-0.75%)
Apr 15, 2016 20.02 20.39 19.86 20.06 28,917 -0.04(-0.20%)
Apr 14, 2016 20.06 20.39 19.75 20.10 36,709 +0.10(+0.50%)
Apr 13, 2016 19.67 20.62 19.67 20.00 27,704 +0.39(+1.99%)
Apr 12, 2016 19.53 20.52 19.53 19.61 29,163 -0.37(-1.85%)
Apr 11, 2016 20.23 20.62 19.46 19.98 26,257 -0.18(-0.89%)
Apr 08, 2016 21.11 21.41 19.82 20.16 21,959 -0.53(-2.56%)
Apr 07, 2016 20.75 21.27 20.00 20.69 31,471 -0.15(-0.72%)
Apr 06, 2016 19.74 21.50 18.75 20.84 41,486 +1.15(+5.84%)
Apr 05, 2016 19.93 20.49 19.00 19.69 56,027 -0.81(-3.95%)
Apr 04, 2016 20.45 21.46 20.07 20.50 34,703 +0.00(+0.00%)
Apr 01, 2016 19.38 21.98 18.74 20.50 88,503 +1.55(+8.18%)
Mar 31, 2016 15.69 19.24 15.66 18.95 59,873 +3.50(+22.65%)
Mar 30, 2016 15.49 15.60 15.14 15.45 11,021 -0.04(-0.26%)
Mar 29, 2016 14.90 15.71 14.90 15.49 19,264 +0.58(+3.89%)
Mar 28, 2016 14.68 14.99 14.68 14.91 13,928 +0.14(+0.95%)
Mar 24, 2016 14.90 14.77 14.77 14.77 59,900 -0.23(-1.53%)
Mar 23, 2016 15.28 15.75 14.70 15.00 35,446 -0.37(-2.41%)
Mar 22, 2016 15.98 16.15 15.28 15.37 27,898 -0.43(-2.72%)
Mar 21, 2016 15.42 16.01 15.42 15.80 28,870 +0.09(+0.57%)
Mar 18, 2016 16.11 16.11 15.52 15.71 23,881 -0.28(-1.75%)
Mar 17, 2016 16.12 16.52 15.81 15.99 18,929 -0.15(-0.93%)
Mar 16, 2016 16.20 16.77 16.01 16.14 15,751 +0.00(+0.00%)
Mar 15, 2016 16.22 16.83 16.05 16.14 22,746 -0.26(-1.59%)
Mar 14, 2016 16.85 17.48 16.40 16.40 23,612 -0.44(-2.61%)
Mar 11, 2016 17.01 17.01 16.53 16.84 18,441 +0.10(+0.60%)
Mar 10, 2016 17.40 17.49 16.64 16.74 23,696 -0.19(-1.12%)
Mar 09, 2016 17.90 18.10 15.94 16.93 39,942 -0.49(-2.81%)
Mar 08, 2016 18.02 18.35 17.34 17.42 22,050 -0.50(-2.79%)
Mar 07, 2016 19.60 19.60 17.21 17.92 28,437 -0.10(-0.55%)
Mar 04, 2016 17.86 18.58 16.57 18.02 22,696 +0.69(+3.98%)
Mar 03, 2016 17.32 17.35 16.16 17.33 18,251 -0.06(-0.35%)
Mar 02, 2016 17.61 17.74 16.67 17.39 33,523 -0.32(-1.81%)
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.