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 |
| 2024-01-02 | $1.10 | $1.10 | $1.05 | $1.05 | 1 664 820 |
| 2023-12-29 | $1.09 | $1.25 | $1.04 | $1.05 | 2 975 114 |
| 2023-12-28 | $1.03 | $1.07 | $1.03 | $1.07 | 698 050 |
| 2023-12-27 | $1.03 | $1.08 | $1.03 | $1.06 | 1 918 069 |
| 2023-12-26 | $1.07 | $1.11 | $1.04 | $1.05 | 1 503 064 |
| 2023-12-22 | $1.01 | $1.08 | $1.00 | $1.07 | 2 044 911 |
| 2023-12-21 | $0.94 | $1.01 | $0.94 | $1.01 | 2 469 473 |
| 2023-12-20 | $0.99 | $1.00 | $0.80 | $0.94 | 6 103 641 |
| 2023-12-19 | $0.95 | $1.02 | $0.94 | $1.02 | 1 500 746 |
| 2023-12-18 | $1.02 | $1.02 | $0.91 | $0.94 | 2 996 540 |
| 2023-12-15 | $1.08 | $1.09 | $1.00 | $1.01 | 2 609 226 |
| 2023-12-14 | $1.09 | $1.13 | $1.03 | $1.06 | 2 704 666 |
| 2023-12-13 | $1.00 | $1.10 | $0.99 | $1.09 | 2 535 280 |
| 2023-12-12 | $0.98 | $1.02 | $0.94 | $1.01 | 1 869 556 |
| 2023-12-11 | $0.99 | $1.01 | $0.95 | $0.97 | 3 546 152 |
| 2023-12-08 | $1.01 | $1.04 | $0.98 | $1.01 | 2 031 154 |
| 2023-12-07 | $1.01 | $1.02 | $0.96 | $1.00 | 2 997 817 |
| 2023-12-06 | $1.08 | $1.15 | $0.99 | $1.02 | 5 831 604 |
| 2023-12-05 | $1.00 | $1.05 | $0.98 | $0.99 | 1 903 719 |
| 2023-12-04 | $0.90 | $0.98 | $0.88 | $0.98 | 3 952 121 |
| 2023-12-01 | $0.88 | $0.93 | $0.84 | $0.90 | 3 450 778 |
| 2023-11-30 | $0.88 | $0.91 | $0.84 | $0.87 | 2 435 501 |
| 2023-11-29 | $0.93 | $0.98 | $0.86 | $0.88 | 5 061 794 |
| 2023-11-28 | $0.87 | $0.90 | $0.80 | $0.89 | 1 888 951 |
| 2023-11-27 | $0.83 | $0.89 | $0.770 | $0.87 | 3 674 273 |
