Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.800 4.810 4.610 4.680 247,400 -0.19(-3.90%)
May 30, 2019 5.010 5.070 4.820 4.870 474,542 -0.15(-2.99%)
May 29, 2019 4.860 5.080 4.660 5.020 416,550 +0.16(+3.29%)
May 28, 2019 5.150 5.240 4.850 4.860 663,190 -0.26(-5.08%)
May 24, 2019 5.080 5.130 4.850 5.120 745,000 +0.09(+1.79%)
May 23, 2019 4.980 5.090 4.840 5.030 473,722 -0.04(-0.79%)
May 22, 2019 5.320 5.390 4.730 5.070 1,107,894 -0.26(-4.88%)
May 21, 2019 5.370 5.570 5.260 5.330 562,697 +0.05(+0.95%)
May 20, 2019 5.610 5.610 5.210 5.280 361,974 -0.36(-6.38%)
May 17, 2019 5.710 5.770 5.621 5.640 316,800 -0.12(-2.08%)
May 16, 2019 5.840 5.950 5.685 5.760 392,480 -0.04(-0.69%)
May 15, 2019 5.680 5.840 5.565 5.800 292,124 +0.07(+1.22%)
May 14, 2019 5.700 5.815 5.540 5.730 439,749 +0.03(+0.53%)
May 13, 2019 5.950 5.956 5.630 5.700 605,725 -0.29(-4.84%)
May 10, 2019 5.860 6.120 5.668 5.990 1,117,000 +0.07(+1.10%)
May 09, 2019 6.240 6.650 5.910 5.925 1,299,727 -0.65(-9.82%)
May 08, 2019 6.680 6.829 6.410 6.570 357,211 -0.11(-1.65%)
May 07, 2019 6.540 6.950 6.520 6.680 682,932 +0.08(+1.21%)
May 06, 2019 6.280 6.770 6.150 6.600 922,416 +0.26(+4.10%)
May 03, 2019 6.060 6.375 6.010 6.340 495,300 +0.28(+4.62%)
May 02, 2019 6.070 6.220 5.960 6.060 657,027 -0.07(-1.14%)
May 01, 2019 6.320 6.320 6.050 6.130 447,614 -0.17(-2.70%)
Apr 30, 2019 6.850 6.850 6.235 6.300 595,882 -0.52(-7.62%)
Apr 29, 2019 7.080 7.150 6.750 6.820 600,727 -0.24(-3.40%)
Apr 26, 2019 6.850 7.080 6.520 7.060 668,900 +0.23(+3.37%)
Apr 25, 2019 6.380 6.920 6.260 6.830 828,618 +0.44(+6.89%)
Apr 24, 2019 6.450 6.570 6.100 6.390 749,611 +0.15(+2.40%)
Apr 23, 2019 5.940 6.370 5.830 6.240 395,416 +0.36(+6.12%)
Apr 22, 2019 5.530 5.890 5.390 5.880 570,871 +0.36(+6.52%)
Apr 18, 2019 5.200 5.550 5.040 5.520 693,500 +0.33(+6.36%)
Apr 17, 2019 5.480 5.580 5.095 5.190 679,380 -0.31(-5.64%)
Apr 16, 2019 5.520 5.630 5.410 5.500 411,441 -0.01(-0.18%)
Apr 15, 2019 6.000 6.000 5.390 5.510 821,310 -0.52(-8.62%)
Apr 12, 2019 6.130 6.200 5.957 6.030 246,500 -0.08(-1.31%)
Apr 11, 2019 6.260 6.300 6.070 6.110 199,027 -0.14(-2.24%)
Apr 10, 2019 6.380 6.460 6.250 6.250 219,642 -0.13(-2.04%)
Apr 09, 2019 6.670 6.670 6.370 6.380 475,715 -0.29(-4.35%)
Apr 08, 2019 6.410 6.740 6.340 6.670 520,883 +0.26(+4.06%)
Apr 05, 2019 6.430 6.530 6.320 6.410 263,800 -0.02(-0.31%)
Apr 04, 2019 6.320 6.640 6.270 6.430 249,933 +0.12(+1.90%)
Apr 03, 2019 6.370 6.450 6.130 6.310 307,789 -0.03(-0.47%)
Apr 02, 2019 6.020 6.400 6.002 6.340 474,534 +0.27(+4.45%)
Apr 01, 2019 6.080 6.135 5.890 6.070 316,903 +0.08(+1.34%)
Mar 29, 2019 6.140 6.140 5.880 5.990 392,900 -0.14(-2.28%)
Mar 28, 2019 5.980 6.300 5.980 6.130 356,503 +0.15(+2.51%)
Mar 27, 2019 6.100 6.214 5.750 5.980 474,659 -0.14(-2.29%)
Mar 26, 2019 6.040 6.130 5.930 6.120 474,839 +0.18(+3.03%)
Mar 25, 2019 6.090 6.090 5.750 5.940 641,692 -0.18(-2.94%)
Mar 22, 2019 6.180 6.250 5.960 6.120 436,900 -0.15(-2.39%)
Mar 21, 2019 6.370 6.520 6.050 6.270 618,480 -0.16(-2.49%)
Mar 20, 2019 6.850 6.940 6.360 6.430 593,863 -0.48(-6.95%)
Mar 19, 2019 6.730 6.945 6.440 6.910 888,269 +0.13(+1.92%)
Mar 18, 2019 5.610 7.510 5.610 6.780 1,710,368 +1.15(+20.43%)
Mar 15, 2019 5.920 6.000 5.550 5.630 1,116,300 -0.28(-4.74%)
Mar 14, 2019 5.930 6.000 5.740 5.910 470,169 -0.02(-0.34%)
Mar 13, 2019 5.770 6.140 5.720 5.930 478,316 +0.21(+3.67%)
Mar 12, 2019 5.640 5.770 5.490 5.720 425,164 +0.09(+1.60%)
Mar 11, 2019 5.800 5.970 5.560 5.630 324,525 -0.14(-2.43%)
Mar 08, 2019 5.900 5.940 5.540 5.770 568,200 -0.21(-3.51%)
Mar 07, 2019 5.960 6.160 5.860 5.980 322,494 +0.00(+0.00%)
Mar 06, 2019 6.640 6.670 5.910 5.980 1,065,633 -0.65(-9.80%)
Mar 05, 2019 6.830 6.900 6.600 6.630 323,607 -0.18(-2.64%)
Mar 04, 2019 6.370 7.060 6.370 6.810 1,037,083 +0.48(+7.58%)
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.