NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.24
+0.0100 (+0.81%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.32 | Friday, 19th Apr 2024 ACRS stock ended at $1.24. This is 0.81% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.31% from a day low at $1.21 to a day high of $1.25. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| 2022-10-20 | $16.00 | $16.72 | $16.00 | $16.55 | 319 139 |
| 2022-10-19 | $16.81 | $17.03 | $15.80 | $16.12 | 331 078 |
| 2022-10-18 | $16.31 | $17.14 | $16.22 | $17.00 | 258 904 |
| 2022-10-17 | $15.99 | $16.19 | $15.72 | $16.10 | 223 055 |
| 2022-10-14 | $15.74 | $15.85 | $15.32 | $15.72 | 365 574 |
| 2022-10-13 | $14.82 | $15.76 | $14.82 | $15.64 | 312 847 |
| 2022-10-12 | $15.16 | $15.45 | $14.68 | $15.42 | 214 901 |
| 2022-10-11 | $15.35 | $15.61 | $14.87 | $15.16 | 160 193 |
| 2022-10-10 | $15.77 | $15.79 | $15.19 | $15.48 | 141 771 |
| 2022-10-07 | $16.42 | $16.46 | $15.72 | $15.82 | 172 090 |
| 2022-10-06 | $16.41 | $16.86 | $15.99 | $16.70 | 250 096 |
| 2022-10-05 | $15.79 | $15.94 | $15.57 | $15.75 | 269 874 |
| 2022-10-04 | $15.71 | $16.07 | $15.57 | $16.02 | 289 139 |
| 2022-10-03 | $15.85 | $15.92 | $15.15 | $15.35 | 300 821 |
| 2022-09-30 | $14.80 | $16.03 | $14.76 | $15.74 | 469 859 |
| 2022-09-29 | $14.49 | $14.90 | $14.19 | $14.82 | 321 281 |
| 2022-09-28 | $14.54 | $14.80 | $14.15 | $14.67 | 176 583 |
| 2022-09-27 | $14.03 | $14.76 | $13.94 | $14.30 | 287 486 |
| 2022-09-26 | $13.07 | $13.97 | $13.07 | $13.86 | 309 409 |
| 2022-09-23 | $13.60 | $13.62 | $12.83 | $13.07 | 283 091 |
| 2022-09-22 | $13.49 | $13.95 | $13.26 | $13.85 | 285 239 |
| 2022-09-21 | $14.32 | $14.32 | $13.42 | $13.50 | 302 024 |
| 2022-09-20 | $13.67 | $14.51 | $13.57 | $14.29 | 391 304 |
| 2022-09-19 | $13.34 | $14.17 | $13.34 | $13.90 | 432 416 |
| 2022-09-16 | $14.09 | $14.29 | $13.20 | $13.47 | 1 797 028 |
