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

Aclaris Therapts (NQ: ACRS )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Mar 01, 2016 18.24 18.96 17.20 17.71 57,716 -0.63(-3.44%)
Feb 29, 2016 19.10 19.60 17.95 18.34 47,530 -0.59(-3.12%)
Feb 26, 2016 17.21 19.00 15.66 18.93 30,526 -0.02(-0.11%)
Feb 25, 2016 18.82 19.77 18.74 18.95 55,944 +0.35(+1.88%)
Feb 24, 2016 18.00 19.99 17.80 18.60 59,265 +0.59(+3.28%)
Feb 23, 2016 17.16 18.64 17.16 18.01 122,615 +1.25(+7.46%)
Feb 22, 2016 15.40 16.91 15.33 16.76 56,585 +1.47(+9.61%)
Feb 19, 2016 15.09 15.42 14.51 15.29 22,798 +0.17(+1.12%)
Feb 18, 2016 15.61 16.09 15.04 15.12 23,839 -0.53(-3.39%)
Feb 17, 2016 18.95 19.50 14.44 15.65 125,582 -3.13(-16.67%)
Feb 16, 2016 19.51 19.51 18.00 18.78 49,922 -0.67(-3.44%)
Feb 12, 2016 20.28 19.45 19.45 19.45 17,500 -0.45(-2.26%)
Feb 11, 2016 19.90 21.29 19.90 19.90 11,025 -0.22(-1.09%)
Feb 10, 2016 20.04 21.50 19.91 20.12 17,250 +0.52(+2.65%)
Feb 09, 2016 20.17 20.39 19.54 19.60 11,300 -0.86(-4.20%)
Feb 08, 2016 21.40 22.27 20.24 20.46 17,684 -1.08(-5.01%)
Feb 05, 2016 22.62 22.87 21.54 21.54 30,851 -0.43(-1.96%)
Feb 04, 2016 21.95 22.26 20.94 21.97 16,938 -0.03(-0.14%)
Feb 03, 2016 22.27 22.27 21.54 22.00 3,983 +0.07(+0.32%)
Feb 02, 2016 21.34 22.39 21.30 21.93 11,490 +0.28(+1.29%)
Feb 01, 2016 22.26 22.26 21.02 21.65 31,347 -0.58(-2.61%)
Jan 29, 2016 21.05 22.51 20.90 22.23 43,430 +1.29(+6.16%)
Jan 28, 2016 21.27 21.81 20.70 20.94 26,356 +0.06(+0.29%)
Jan 27, 2016 22.16 22.30 20.73 20.88 28,090 -0.96(-4.40%)
Jan 26, 2016 20.24 22.25 19.39 21.84 38,876 +1.69(+8.39%)
Jan 25, 2016 22.24 22.24 19.98 20.15 28,478 -1.85(-8.41%)
Jan 22, 2016 22.85 23.97 21.60 22.00 40,870 -0.56(-2.48%)
Jan 21, 2016 21.30 23.08 20.02 22.56 30,995 +1.51(+7.17%)
Jan 20, 2016 19.69 21.73 19.41 21.05 36,546 +1.07(+5.36%)
Jan 19, 2016 20.50 21.64 19.03 19.98 34,067 -0.44(-2.15%)
Jan 15, 2016 20.53 20.42 20.42 20.42 49,500 -0.73(-3.45%)
Jan 14, 2016 19.95 21.30 19.41 21.15 30,721 +0.97(+4.81%)
Jan 13, 2016 20.46 20.86 19.23 20.18 60,983 -0.25(-1.22%)
Jan 12, 2016 19.72 20.69 18.27 20.43 70,616 +0.99(+5.09%)
Jan 11, 2016 25.35 25.35 16.50 19.44 95,802 -4.06(-17.28%)
Jan 08, 2016 23.98 24.42 23.51 23.50 19,834 -0.48(-2.00%)
Jan 07, 2016 25.09 26.06 23.80 23.98 27,542 -1.70(-6.62%)
Jan 06, 2016 27.22 27.68 25.36 25.68 41,218 -1.69(-6.17%)
Jan 05, 2016 26.36 27.72 24.32 27.37 42,777 +0.98(+3.71%)
Jan 04, 2016 26.86 27.93 25.06 26.39 60,017 -0.55(-2.04%)
Dec 31, 2015 25.85 26.94 26.94 26.94 45,200 +1.35(+5.28%)
Dec 30, 2015 23.68 26.81 23.68 25.59 37,760 +1.50(+6.23%)
Dec 29, 2015 29.00 29.00 23.29 24.09 77,119 -4.69(-16.30%)
Dec 28, 2015 28.97 28.97 28.32 28.78 15,792 -0.21(-0.72%)
Dec 24, 2015 28.59 28.99 28.99 28.99 6,000 +0.30(+1.05%)
Dec 23, 2015 30.00 30.00 28.40 28.69 26,320 -0.59(-2.02%)
Dec 22, 2015 29.24 29.49 28.92 29.28 31,522 +0.14(+0.48%)
Dec 21, 2015 28.72 30.00 28.36 29.14 76,970 +0.46(+1.60%)
Dec 18, 2015 28.41 29.75 27.50 28.68 873,350 -0.24(-0.83%)
Dec 17, 2015 26.26 33.88 26.26 28.92 183,692 +2.95(+11.36%)
Dec 16, 2015 21.00 25.97 20.80 25.97 104,938 +3.94(+17.88%)
Dec 15, 2015 22.45 23.14 21.01 22.03 59,033 -0.64(-2.82%)
Dec 14, 2015 21.85 24.75 21.56 22.67 59,297 +0.62(+2.81%)
Dec 11, 2015 21.43 22.43 20.57 22.05 63,398 +0.61(+2.85%)
Dec 10, 2015 21.15 22.43 20.32 21.44 33,142 +0.44(+2.10%)
Dec 09, 2015 20.86 22.39 20.11 21.00 32,056 -0.10(-0.47%)
Dec 08, 2015 21.45 21.84 20.44 21.10 72,533 +0.08(+0.36%)
Dec 07, 2015 21.19 22.20 19.80 21.02 62,184 -0.11(-0.50%)
Dec 04, 2015 20.37 21.84 20.00 21.13 18,954 +0.58(+2.82%)
Dec 03, 2015 21.30 22.45 19.79 20.55 74,410 -0.85(-3.97%)
Dec 02, 2015 23.13 23.42 21.11 21.40 56,990 -1.84(-7.92%)
Dec 01, 2015 23.60 23.60 22.54 23.24 21,340 -0.31(-1.32%)
Nov 30, 2015 23.26 23.60 22.70 23.55 16,930 +0.15(+0.64%)
Nov 27, 2015 22.50 24.08 21.07 23.40 78,826 +0.01(+0.04%)
Nov 25, 2015 23.06 23.39 23.39 23.39 47,200 -0.11(-0.47%)
Nov 24, 2015 23.16 24.00 20.61 23.50 43,840 -0.15(-0.63%)
Nov 23, 2015 20.46 24.60 20.28 23.65 72,652 +2.81(+13.48%)
Nov 20, 2015 19.68 22.05 19.35 20.84 51,049 +0.94(+4.72%)
Nov 19, 2015 19.92 20.90 18.31 19.90 77,803 -0.05(-0.25%)
Nov 18, 2015 22.14 23.49 19.68 19.95 90,868 +1.14(+6.06%)
Nov 17, 2015 18.10 18.96 18.01 18.81 26,353 +0.45(+2.45%)
Nov 16, 2015 18.17 18.78 16.66 18.36 40,455 +0.21(+1.16%)
Nov 13, 2015 17.20 18.22 16.33 18.15 69,069 +1.24(+7.33%)
Nov 12, 2015 16.70 17.24 16.09 16.91 113,952 +0.30(+1.81%)
Nov 11, 2015 16.62 17.49 15.63 16.61 55,980 -0.68(-3.93%)
Nov 10, 2015 15.44 17.81 14.98 17.29 70,499 +2.15(+14.20%)
Nov 09, 2015 14.67 15.29 14.46 15.14 15,172 +0.47(+3.20%)
Nov 06, 2015 14.86 15.15 14.59 14.67 9,974 -0.54(-3.55%)
Nov 05, 2015 15.10 15.45 14.43 15.21 21,658 +0.31(+2.08%)
Nov 04, 2015 14.93 15.38 14.31 14.90 42,081 -0.23(-1.52%)
Nov 03, 2015 14.28 15.29 14.28 15.13 23,329 +0.52(+3.56%)
Nov 02, 2015 14.22 15.15 14.06 14.61 45,432 +0.14(+0.97%)
Oct 30, 2015 14.02 14.86 13.96 14.47 19,687 +0.09(+0.63%)
Oct 29, 2015 14.03 14.91 13.93 14.38 122,534 +0.07(+0.49%)
Oct 28, 2015 14.28 15.03 13.62 14.31 184,253 -0.35(-2.39%)
Oct 27, 2015 14.64 15.07 14.04 14.66 25,461 +0.18(+1.24%)
Oct 26, 2015 14.44 15.26 14.25 14.48 14,543 +0.05(+0.35%)
Oct 23, 2015 14.48 15.55 12.99 14.43 121,267 -0.07(-0.48%)
Oct 22, 2015 15.41 15.41 13.50 14.50 117,859 -0.42(-2.82%)
Oct 21, 2015 15.18 15.18 14.25 14.92 27,362 -0.51(-3.31%)
Oct 20, 2015 14.96 16.08 14.17 15.43 84,341 +0.01(+0.06%)
Oct 19, 2015 14.91 15.44 13.85 15.42 176,747 +0.85(+5.83%)
Oct 16, 2015 15.78 15.78 14.09 14.57 15,825 -0.99(-6.36%)
Oct 15, 2015 14.58 17.24 14.55 15.56 187,152 +1.20(+8.36%)
Oct 14, 2015 12.95 14.47 12.07 14.36 152,389 +1.90(+15.25%)
Oct 13, 2015 13.60 13.97 12.32 12.46 68,161 -1.14(-8.38%)
Oct 12, 2015 13.34 14.12 12.50 13.60 325,176 +1.10(+8.80%)
Oct 09, 2015 11.00 13.98 11.00 12.50 161,882 +1.45(+13.12%)
Oct 08, 2015 11.14 11.30 10.99 11.05 125,073 +0.00(+0.00%)
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.