NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.19
+0.0200 (+1.71%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.32 | Thursday, 25th Apr 2024 ACRS stock ended at $1.19. This is 1.71% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.46% from a day low at $1.14 to a day high of $1.23. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $7.40 | $7.47 | $6.68 | $6.77 | 1 193 276 |
| Sep 19, 2023 | $7.42 | $7.52 | $7.32 | $7.40 | 577 153 |
| Sep 18, 2023 | $7.54 | $7.54 | $7.15 | $7.43 | 996 805 |
| Sep 15, 2023 | $8.00 | $8.18 | $7.45 | $7.55 | 1 013 596 |
| Sep 14, 2023 | $7.94 | $8.28 | $7.73 | $8.00 | 2 186 049 |
| Sep 13, 2023 | $7.64 | $7.78 | $7.55 | $7.58 | 382 702 |
| Sep 12, 2023 | $7.80 | $7.92 | $7.61 | $7.68 | 352 980 |
| Sep 11, 2023 | $7.75 | $7.98 | $7.72 | $7.83 | 1 868 227 |
| Sep 08, 2023 | $7.69 | $8.20 | $7.64 | $7.79 | 651 908 |
| Sep 07, 2023 | $7.51 | $7.63 | $7.43 | $7.57 | 455 737 |
| Sep 06, 2023 | $8.03 | $8.03 | $7.45 | $7.55 | 639 993 |
| Sep 05, 2023 | $7.88 | $8.25 | $7.81 | $7.92 | 764 301 |
| Sep 01, 2023 | $7.53 | $8.15 | $7.46 | $7.90 | 1 016 227 |
| Aug 31, 2023 | $7.50 | $7.69 | $7.39 | $7.48 | 1 046 586 |
| Aug 30, 2023 | $7.57 | $8.08 | $7.47 | $7.50 | 1 724 409 |
| Aug 29, 2023 | $6.80 | $7.86 | $6.76 | $7.59 | 1 194 125 |
| Aug 28, 2023 | $6.95 | $7.04 | $6.52 | $6.60 | 774 774 |
| Aug 25, 2023 | $7.01 | $7.17 | $6.78 | $6.90 | 621 963 |
| Aug 24, 2023 | $7.26 | $7.26 | $6.85 | $7.01 | 396 353 |
| Aug 23, 2023 | $7.56 | $7.68 | $7.26 | $7.27 | 428 232 |
| Aug 22, 2023 | $7.40 | $7.73 | $7.31 | $7.54 | 1 330 635 |
| Aug 21, 2023 | $7.14 | $7.45 | $7.14 | $7.34 | 440 561 |
| Aug 18, 2023 | $7.09 | $7.39 | $7.06 | $7.15 | 680 495 |
| Aug 17, 2023 | $7.72 | $7.83 | $7.15 | $7.16 | 588 546 |
| Aug 16, 2023 | $7.75 | $7.99 | $7.46 | $7.72 | 671 022 |
