Chronicle Journal: Finance

Aclaris Therapts (NQ: ACRS )

21.24 USD -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 21.88 22.98 21.24 21.24 359,801 -0.53(-2.43%)
May 12, 2021 22.19 22.82 21.30 21.77 653,432 -0.62(-2.77%)
May 11, 2021 22.93 23.23 22.20 22.39 876,512 -0.92(-3.95%)
May 10, 2021 22.71 24.03 22.68 23.31 425,121 +0.36(+1.57%)
May 07, 2021 23.91 24.38 22.74 22.95 444,679 -0.88(-3.69%)
May 06, 2021 23.83 23.96 22.72 23.83 505,082 -0.31(-1.28%)
May 05, 2021 23.46 24.42 23.24 24.14 412,047 +0.47(+1.99%)
May 04, 2021 24.78 24.95 23.10 23.67 630,970 -1.25(-5.02%)
May 03, 2021 23.67 25.00 23.56 24.92 782,818 +1.07(+4.49%)
Apr 30, 2021 24.63 25.65 23.55 23.85 690,000 -1.09(-4.37%)
Apr 29, 2021 24.96 25.33 24.35 24.94 375,150 -0.20(-0.80%)
Apr 28, 2021 24.61 25.35 24.16 25.14 447,504 +0.52(+2.11%)
Apr 27, 2021 25.94 26.12 24.44 24.62 613,861 -1.44(-5.53%)
Apr 26, 2021 25.78 26.50 25.25 26.06 611,341 -0.65(-2.43%)
Apr 23, 2021 26.82 27.50 26.22 26.71 365,700 -0.06(-0.22%)
Apr 22, 2021 27.37 27.41 26.51 26.77 516,295 -0.43(-1.58%)
Apr 21, 2021 27.15 28.25 26.62 27.20 509,940 +0.74(+2.80%)
Apr 20, 2021 26.16 26.54 25.27 26.46 328,201 +0.44(+1.69%)
Apr 19, 2021 26.34 26.78 25.37 26.02 590,815 -0.66(-2.47%)
Apr 16, 2021 27.36 27.37 25.73 26.68 495,400 -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%)
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.