ACRS stock price (quote)

$1.78 0.56% Wednesday, 20th Nov 2019

Close price at the end of the last trading day (Wednesday, 20th Nov 2019) of the ACRS stock was $1.78. This is 0.56% more than the trading day before Tuesday, 19th Nov 2019.

During the day the stock fluctuated 4.62% from a day low at $1.73 to a day high of $1.81.

Quick summary:

  • 30 day high of the ACRS stock price was $2.00 and low was $1.39.
  • 90 day high was $2.08 and low was $0.85.
  • 52 week high for Aclaris Therapeutics - $9.75 and low - $0.74.
Wednesday November 20, 2019 Change 0.56% Price $1.78
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Aclaris Therapeutics prices

Date Open High Low Close Volume
2019-11-20 $1.77 $1.81 $1.73 $1.78 409813
2019-11-19 $1.82 $1.88 $1.77 $1.77 518504
2019-11-18 $1.86 $1.87 $1.73 $1.80 198383
2019-11-15 $1.80 $1.86 $1.72 $1.83 599641
2019-11-14 $1.77 $1.79 $1.66 $1.79 334584
2019-11-13 $1.77 $1.81 $1.72 $1.78 336651
2019-11-12 $1.90 $1.92 $1.77 $1.81 539159
2019-11-11 $1.93 $1.95 $1.83 $1.89 358231
2019-11-08 $1.50 $1.95 $1.48 $1.95 1646838
2019-11-07 $1.65 $1.73 $1.62 $1.69 501209
2019-11-06 $1.68 $1.72 $1.61 $1.62 447973
2019-11-05 $1.78 $1.79 $1.66 $1.70 583565
2019-11-04 $1.90 $1.96 $1.79 $1.81 912658
2019-11-01 $1.80 $1.92 $1.79 $1.89 1032490
2019-10-31 $1.82 $1.93 $1.68 $1.75 1125929
2019-10-30 $1.87 $1.90 $1.76 $1.84 1096047
2019-10-29 $1.66 $1.95 $1.63 $1.90 1689971
2019-10-28 $1.74 $1.74 $1.56 $1.66 1205530
2019-10-25 $1.86 $2.00 $1.75 $1.78 7902654
2019-10-24 $1.65 $1.70 $1.59 $1.68 1511194
2019-10-23 $1.62 $1.65 $1.55 $1.65 812438
2019-10-22 $1.56 $1.69 $1.49 $1.61 1674458
2019-10-21 $1.61 $1.62 $1.39 $1.41 827659
2019-10-18 $1.66 $1.72 $1.58 $1.61 809179
2019-10-17 $1.57 $1.68 $1.50 $1.66 927560
2019-10-16 $1.62 $1.63 $1.47 $1.56 1159450
2019-10-15 $1.42 $1.50 $1.39 $1.47 1007603
2019-10-14 $1.44 $1.50 $1.38 $1.41 1317639
2019-10-11 $1.39 $1.47 $1.26 $1.42 5008943
2019-10-10 $1.15 $1.20 $1.14 $1.19 1718474
2019-10-09 $1.19 $1.22 $1.13 $1.16 872393
2019-10-08 $1.18 $1.18 $1.12 $1.16 524775
2019-10-07 $1.14 $1.24 $1.11 $1.16 4011859
2019-10-04 $1.06 $1.15 $1.06 $1.13 779546
2019-10-03 $1.03 $1.06 $1.00 $1.05 2124223
2019-10-02 $1.04 $1.07 $1.01 $1.02 1185433
2019-10-01 $1.06 $1.10 $1.02 $1.06 481033
2019-09-30 $1.17 $1.19 $1.06 $1.08 1320802
2019-09-27 $1.19 $1.22 $1.15 $1.19 643944
2019-09-26 $1.35 $1.35 $1.17 $1.18 1223031
2019-09-25 $1.25 $1.37 $1.21 $1.33 1266878
2019-09-24 $1.28 $1.31 $1.21 $1.25 717024
2019-09-23 $1.39 $1.45 $1.26 $1.29 1366401
2019-09-20 $1.43 $1.54 $1.37 $1.42 1758994
2019-09-19 $1.63 $1.63 $1.36 $1.39 2504073
2019-09-18 $1.77 $1.87 $1.57 $1.63 6772587
2019-09-17 $1.90 $2.08 $1.61 $1.80 33664039
2019-09-16 $1.03 $1.12 $1.03 $1.10 1806439
2019-09-13 $1.11 $1.13 $1.00 $1.03 708737
2019-09-12 $1.10 $1.11 $1.04 $1.08 223608
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT