NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.23
+0.0100 (+0.82%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.32 | Wednesday, 17th Apr 2024 ACRS stock ended at $1.23. This is 0.82% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 3.01% 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 |
| 2023-11-21 | $0.88 | $0.96 | $0.86 | $0.89 | 5 445 553 |
| 2023-11-20 | $0.97 | $0.99 | $0.85 | $0.94 | 9 704 228 |
| 2023-11-17 | $0.90 | $1.04 | $0.87 | $0.95 | 12 213 299 |
| 2023-11-16 | $0.82 | $0.95 | $0.82 | $0.89 | 13 987 237 |
| 2023-11-15 | $0.679 | $0.87 | $0.674 | $0.80 | 20 978 621 |
| 2023-11-14 | $0.673 | $0.700 | $0.631 | $0.680 | 24 063 990 |
| 2023-11-13 | $0.700 | $0.700 | $0.590 | $0.645 | 81 696 229 |
| 2023-11-10 | $4.85 | $5.00 | $4.71 | $4.76 | 871 810 |
| 2023-11-09 | $5.55 | $5.61 | $4.91 | $4.92 | 937 881 |
| 2023-11-08 | $5.42 | $5.49 | $5.15 | $5.45 | 874 708 |
| 2023-11-07 | $5.48 | $5.64 | $5.32 | $5.42 | 991 375 |
| 2023-11-06 | $5.43 | $5.71 | $5.40 | $5.48 | 943 093 |
| 2023-11-03 | $5.18 | $5.48 | $5.12 | $5.37 | 1 218 213 |
| 2023-11-02 | $5.30 | $5.30 | $5.00 | $5.07 | 959 758 |
| 2023-11-01 | $5.00 | $5.16 | $4.79 | $5.09 | 988 301 |
| 2023-10-31 | $4.58 | $5.02 | $4.57 | $4.98 | 1 990 372 |
| 2023-10-30 | $4.59 | $4.75 | $4.35 | $4.58 | 1 064 754 |
| 2023-10-27 | $4.61 | $4.78 | $4.34 | $4.42 | 1 755 569 |
| 2023-10-26 | $4.63 | $4.74 | $4.36 | $4.58 | 974 948 |
| 2023-10-25 | $4.97 | $4.97 | $4.55 | $4.66 | 1 529 447 |
| 2023-10-24 | $5.03 | $5.10 | $4.87 | $4.97 | 1 142 068 |
| 2023-10-23 | $5.28 | $5.29 | $4.97 | $4.98 | 799 796 |
| 2023-10-20 | $5.33 | $5.39 | $5.14 | $5.28 | 969 458 |
| 2023-10-19 | $5.23 | $5.39 | $5.09 | $5.32 | 1 147 517 |
| 2023-10-18 | $5.41 | $5.52 | $5.23 | $5.28 | 509 307 |
