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 |
| 2023-08-09 | $8.66 | $8.76 | $8.33 | $8.48 | 549 612 |
| 2023-08-08 | $9.11 | $9.36 | $8.65 | $8.66 | 537 576 |
| 2023-08-07 | $9.95 | $9.95 | $9.09 | $9.14 | 627 222 |
| 2023-08-04 | $9.90 | $10.15 | $9.74 | $9.85 | 809 607 |
| 2023-08-03 | $9.59 | $9.92 | $9.52 | $9.83 | 255 537 |
| 2023-08-02 | $9.78 | $9.87 | $9.62 | $9.69 | 227 498 |
| 2023-08-01 | $9.86 | $9.96 | $9.54 | $9.81 | 544 959 |
| 2023-07-31 | $9.83 | $9.95 | $9.80 | $9.87 | 317 209 |
| 2023-07-28 | $9.68 | $9.90 | $9.68 | $9.82 | 235 542 |
| 2023-07-27 | $9.93 | $9.96 | $9.58 | $9.60 | 275 840 |
| 2023-07-26 | $9.76 | $9.95 | $9.72 | $9.87 | 229 111 |
| 2023-07-25 | $9.77 | $10.10 | $9.71 | $9.80 | 360 726 |
| 2023-07-24 | $10.62 | $10.72 | $9.84 | $9.85 | 554 528 |
| 2023-07-21 | $10.49 | $10.77 | $10.44 | $10.62 | 567 297 |
| 2023-07-20 | $10.45 | $10.60 | $10.34 | $10.44 | 353 352 |
| 2023-07-19 | $10.67 | $10.74 | $10.40 | $10.43 | 647 737 |
| 2023-07-18 | $10.88 | $11.07 | $10.60 | $10.69 | 424 001 |
| 2023-07-17 | $10.93 | $11.12 | $10.84 | $10.89 | 528 832 |
| 2023-07-14 | $10.88 | $11.01 | $10.68 | $10.95 | 434 520 |
| 2023-07-13 | $10.83 | $11.01 | $10.76 | $10.86 | 332 490 |
| 2023-07-12 | $10.70 | $10.86 | $10.61 | $10.78 | 286 418 |
| 2023-07-11 | $10.75 | $10.75 | $10.53 | $10.59 | 450 715 |
| 2023-07-10 | $10.26 | $10.81 | $10.26 | $10.76 | 405 539 |
| 2023-07-07 | $10.21 | $10.49 | $9.97 | $10.25 | 598 076 |
| 2023-07-06 | $10.50 | $10.53 | $10.04 | $10.21 | 590 589 |
