VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

ACRS stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ACRS stock price was $2.06 and low was $0.74.
  • 90 day high was $5.57 and low was $0.74.
  • 52 week high for Aclaris Therapeutics - $16.49 and low - $0.74.

Historical Aclaris Therapeutics prices

Date Open High Low Close Volume
2019-08-19 $0.87 $0.95 $0.85 $0.93 1243697
2019-08-16 $0.80 $0.95 $0.77 $0.87 2728980
2019-08-15 $0.80 $0.85 $0.74 $0.80 2062827
2019-08-14 $0.84 $0.87 $0.79 $0.79 2878512
2019-08-13 $0.85 $0.86 $0.78 $0.83 4866852
2019-08-12 $0.89 $0.91 $0.84 $0.85 2691146
2019-08-09 $0.95 $0.97 $0.89 $0.90 2410525
2019-08-08 $1.04 $1.06 $0.99 $0.99 1120009
2019-08-07 $1.07 $1.10 $1.02 $1.02 1373817
2019-08-06 $1.07 $1.10 $1.02 $1.07 1100032
2019-08-05 $1.12 $1.15 $1.05 $1.07 464920
2019-08-02 $1.19 $1.19 $1.08 $1.11 1515541
2019-08-01 $1.28 $1.29 $1.11 $1.21 1751840
2019-07-31 $1.53 $1.54 $1.25 $1.28 3239185
2019-07-30 $1.73 $1.82 $1.66 $1.74 623308
2019-07-29 $1.75 $1.76 $1.65 $1.73 357368
2019-07-26 $1.75 $1.79 $1.74 $1.75 566996
2019-07-25 $1.89 $1.91 $1.71 $1.75 413644
2019-07-24 $1.93 $1.95 $1.89 $1.90 593636
2019-07-23 $1.97 $2.01 $1.88 $1.92 448055
2019-07-22 $2.00 $2.06 $1.90 $1.98 374998
2019-07-19 $2.09 $2.10 $1.98 $1.99 425967
2019-07-18 $2.10 $2.14 $2.01 $2.10 280295
2019-07-17 $2.21 $2.21 $2.10 $2.11 249558
2019-07-16 $2.21 $2.25 $2.17 $2.21 157707
2019-07-15 $2.20 $2.29 $2.12 $2.23 355878
2019-07-12 $2.21 $2.21 $2.05 $2.18 334917
2019-07-11 $2.33 $2.34 $2.18 $2.20 369011
2019-07-10 $2.33 $2.36 $2.21 $2.33 557361
2019-07-09 $2.19 $2.45 $2.17 $2.35 980779
2019-07-08 $2.35 $2.42 $2.12 $2.15 739134
2019-07-05 $2.48 $2.49 $2.30 $2.36 673358
2019-07-03 $2.35 $2.50 $2.32 $2.47 384602
2019-07-02 $2.41 $2.48 $2.29 $2.34 923202
2019-07-01 $2.28 $2.43 $2.21 $2.43 2086932
2019-06-28 $2.10 $2.19 $1.93 $2.19 4175776
2019-06-27 $2.88 $3.00 $2.02 $2.13 7910590
2019-06-26 $4.45 $4.60 $4.32 $4.45 208928
2019-06-25 $4.46 $4.59 $4.35 $4.40 288242
2019-06-24 $4.55 $4.67 $4.35 $4.45 342690
2019-06-21 $4.97 $4.97 $4.49 $4.54 729616
2019-06-20 $5.13 $5.37 $4.93 $4.99 480926
2019-06-19 $4.94 $5.19 $4.85 $5.11 259267
2019-06-18 $4.91 $5.08 $4.80 $4.89 436361
2019-06-17 $4.80 $5.10 $4.63 $4.89 604375
2019-06-14 $4.85 $4.86 $4.59 $4.67 345464
2019-06-13 $4.68 $4.87 $4.55 $4.87 311047
2019-06-12 $4.79 $4.84 $4.48 $4.65 410456
2019-06-11 $4.89 $4.94 $4.67 $4.80 416426
2019-06-10 $4.75 $4.98 $4.72 $4.85 324196

Will ACRS stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT