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 |
| 2024-02-07 | $1.12 | $1.16 | $1.05 | $1.06 | 5 187 682 |
| 2024-02-06 | $1.15 | $1.19 | $1.12 | $1.14 | 894 282 |
| 2024-02-05 | $1.22 | $1.23 | $1.15 | $1.15 | 636 707 |
| 2024-02-02 | $1.18 | $1.24 | $1.17 | $1.21 | 679 434 |
| 2024-02-01 | $1.18 | $1.24 | $1.17 | $1.20 | 880 957 |
| 2024-01-31 | $1.21 | $1.23 | $1.16 | $1.16 | 591 872 |
| 2024-01-30 | $1.23 | $1.23 | $1.18 | $1.21 | 715 334 |
| 2024-01-29 | $1.25 | $1.27 | $1.20 | $1.22 | 1 291 882 |
| 2024-01-26 | $1.27 | $1.30 | $1.22 | $1.23 | 692 307 |
| 2024-01-25 | $1.26 | $1.30 | $1.20 | $1.25 | 768 332 |
| 2024-01-24 | $1.29 | $1.31 | $1.25 | $1.26 | 1 001 510 |
| 2024-01-23 | $1.24 | $1.32 | $1.24 | $1.28 | 2 265 891 |
| 2024-01-22 | $1.19 | $1.29 | $1.16 | $1.26 | 3 420 350 |
| 2024-01-19 | $1.18 | $1.19 | $1.13 | $1.14 | 1 987 961 |
| 2024-01-18 | $1.20 | $1.22 | $1.15 | $1.18 | 1 715 469 |
| 2024-01-17 | $1.13 | $1.24 | $1.09 | $1.18 | 2 332 664 |
| 2024-01-16 | $1.06 | $1.25 | $1.04 | $1.16 | 6 031 967 |
| 2024-01-12 | $0.95 | $1.00 | $0.86 | $0.92 | 3 037 245 |
| 2024-01-11 | $0.97 | $1.01 | $0.93 | $0.96 | 8 604 946 |
| 2024-01-10 | $1.07 | $1.14 | $0.91 | $1.01 | 8 364 643 |
| 2024-01-09 | $1.18 | $1.32 | $1.14 | $1.28 | 2 632 719 |
| 2024-01-08 | $1.08 | $1.18 | $1.05 | $1.18 | 2 123 231 |
| 2024-01-05 | $1.08 | $1.12 | $1.04 | $1.06 | 1 247 519 |
| 2024-01-04 | $1.13 | $1.18 | $1.07 | $1.10 | 1 536 403 |
| 2024-01-03 | $1.07 | $1.18 | $1.03 | $1.12 | 2 837 404 |
