ACRS stock price (quote)

$1.97 -0.51% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ACRS stock was $1.97. This is 0.51% less than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 5.18% from a day low at $1.93 to a day high of $2.03.

Quick summary:

  • 30 day high of the ACRS stock price was $2.38 and low was $1.75.
  • 90 day high was $2.38 and low was $1.39.
  • 52 week high for Aclaris Therapeutics - $7.69 and low - $0.74.
Thursday January 16, 2020 Change -0.51% Price $1.97
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Aclaris Therapeutics prices

Date Open High Low Close Volume
2020-01-16 $1.98 $2.03 $1.93 $1.97 550647
2020-01-15 $1.99 $2.07 $1.91 $1.98 616395
2020-01-14 $2.12 $2.13 $1.94 $1.99 1054745
2020-01-13 $2.20 $2.23 $2.03 $2.11 1091989
2020-01-10 $2.27 $2.38 $1.97 $2.18 7602651
2020-01-09 $1.85 $1.93 $1.83 $1.86 1315084
2020-01-08 $1.85 $1.87 $1.78 $1.86 389812
2020-01-07 $1.87 $1.89 $1.81 $1.85 271854
2020-01-06 $1.84 $1.90 $1.76 $1.87 464805
2020-01-03 $1.84 $1.86 $1.75 $1.84 452028
2020-01-02 $1.92 $1.93 $1.83 $1.87 469445
2019-12-31 $1.87 $1.94 $1.83 $1.89 443207
2019-12-30 $1.93 $1.99 $1.85 $1.87 405105
2019-12-27 $1.84 $1.93 $1.83 $1.92 334453
2019-12-26 $1.85 $1.90 $1.85 $1.86 578724
2019-12-24 $1.82 $1.85 $1.81 $1.83 177925
2019-12-23 $2.04 $2.04 $1.81 $1.82 568368
2019-12-20 $1.77 $2.05 $1.77 $1.97 1272062
2019-12-19 $1.86 $1.86 $1.78 $1.81 337733
2019-12-18 $1.83 $1.86 $1.75 $1.81 407898
2019-12-17 $1.87 $1.88 $1.79 $1.85 430866
2019-12-16 $1.92 $1.94 $1.79 $1.80 400870
2019-12-13 $1.73 $1.91 $1.70 $1.88 367962
2019-12-12 $1.80 $1.80 $1.71 $1.73 486560
2019-12-11 $1.74 $1.86 $1.74 $1.81 439514
2019-12-10 $1.79 $1.88 $1.74 $1.77 301849
2019-12-09 $1.66 $1.88 $1.66 $1.79 652269
2019-12-06 $1.63 $1.69 $1.61 $1.66 182568
2019-12-05 $1.69 $1.72 $1.61 $1.62 285585
2019-12-04 $1.73 $1.79 $1.68 $1.70 324907
2019-12-03 $1.64 $1.82 $1.60 $1.73 601069
2019-12-02 $1.64 $1.70 $1.57 $1.66 370082
2019-11-29 $1.63 $1.66 $1.55 $1.64 238705
2019-11-27 $1.65 $1.72 $1.62 $1.64 279596
2019-11-26 $1.64 $1.74 $1.64 $1.66 295228
2019-11-25 $1.63 $1.70 $1.60 $1.67 288351
2019-11-22 $1.58 $1.69 $1.58 $1.65 356666
2019-11-21 $1.77 $1.77 $1.48 $1.58 800014
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT