Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aclaris Therapeutics Stock Price (Quote) NASDAQ:ACRS
$16.19 ( -0.98% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.63 | $19.97 | Monday, 25th Oct 2021 ACRS stock ended at $16.19. This is 0.98% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 4.84% from a day low at $15.90 to a day high of $16.67. |
| 90 days | $12.81 | $19.97 | |
| 52 weeks | $3.04 | $30.38 |
Historical Aclaris Therapeutics prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $16.30 | $16.67 | $15.90 | $16.19 | 271 802 |
| 2021-10-22 | $16.00 | $16.42 | $15.80 | $16.35 | 331 343 |
| 2021-10-21 | $16.06 | $16.37 | $15.90 | $16.09 | 170 533 |
| 2021-10-20 | $16.16 | $16.65 | $15.77 | $16.11 | 570 230 |
| 2021-10-19 | $16.06 | $16.60 | $15.63 | $16.09 | 490 438 |
| 2021-10-18 | $16.75 | $16.98 | $15.98 | $16.03 | 394 619 |
| 2021-10-15 | $17.59 | $17.59 | $16.55 | $16.81 | 563 333 |
| 2021-10-14 | $17.36 | $17.50 | $17.15 | $17.25 | 366 612 |
| 2021-10-13 | $17.66 | $17.71 | $17.07 | $17.18 | 192 496 |
| 2021-10-12 | $17.60 | $17.73 | $17.23 | $17.57 | 156 568 |
| 2021-10-11 | $18.02 | $18.12 | $17.53 | $17.60 | 173 924 |
| 2021-10-08 | $18.36 | $18.75 | $17.78 | $17.95 | 268 503 |
| 2021-10-07 | $17.27 | $18.46 | $17.14 | $18.36 | 316 343 |
| 2021-10-06 | $16.52 | $17.40 | $16.45 | $17.20 | 462 368 |
| 2021-10-05 | $17.16 | $17.47 | $16.68 | $17.10 | 666 869 |
| 2021-10-04 | $17.35 | $17.69 | $17.11 | $17.16 | 458 630 |
| 2021-10-01 | $17.87 | $18.03 | $16.97 | $17.35 | 517 112 |
| 2021-09-30 | $18.16 | $18.53 | $17.91 | $18.00 | 1 174 585 |
| 2021-09-29 | $18.20 | $18.20 | $17.38 | $18.00 | 452 536 |
| 2021-09-28 | $18.65 | $18.75 | $18.02 | $18.08 | 666 538 |
| 2021-09-27 | $18.01 | $19.97 | $17.76 | $18.80 | 743 344 |
| 2021-09-24 | $18.00 | $18.58 | $17.68 | $18.07 | 463 022 |
| 2021-09-23 | $17.53 | $18.11 | $17.27 | $18.01 | 341 473 |
| 2021-09-22 | $17.08 | $17.43 | $16.64 | $17.33 | 251 546 |
| 2021-09-21 | $17.11 | $17.21 | $16.70 | $16.95 | 302 289 |
| 2021-09-20 | $17.53 | $18.09 | $16.61 | $16.90 | 623 678 |
| 2021-09-17 | $17.55 | $18.80 | $17.37 | $18.16 | 1 490 204 |
| 2021-09-16 | $17.63 | $17.63 | $16.73 | $17.46 | 322 818 |
| 2021-09-15 | $16.96 | $17.72 | $16.96 | $17.71 | 305 216 |
| 2021-09-14 | $17.94 | $18.17 | $16.93 | $17.09 | 429 467 |
| 2021-09-13 | $17.64 | $18.29 | $17.26 | $17.79 | 504 491 |
| 2021-09-10 | $17.72 | $18.81 | $16.82 | $17.64 | 724 984 |
| 2021-09-09 | $16.74 | $17.80 | $16.61 | $17.57 | 532 300 |
| 2021-09-08 | $17.07 | $17.32 | $16.47 | $16.84 | 232 300 |
| 2021-09-07 | $17.39 | $17.95 | $17.08 | $17.10 | 429 892 |
| 2021-09-03 | $17.55 | $17.56 | $16.76 | $17.34 | 373 631 |
| 2021-09-02 | $17.24 | $18.46 | $16.93 | $17.60 | 533 456 |
| 2021-09-01 | $16.26 | $18.00 | $16.05 | $17.22 | 990 552 |
| 2021-08-31 | $15.49 | $16.28 | $15.45 | $16.21 | 368 495 |
| 2021-08-30 | $15.67 | $15.78 | $15.19 | $15.40 | 211 024 |
| 2021-08-27 | $14.36 | $15.80 | $14.29 | $15.69 | 313 343 |
| 2021-08-26 | $14.81 | $15.42 | $14.22 | $14.29 | 258 314 |
| 2021-08-25 | $14.65 | $15.05 | $14.50 | $14.83 | 184 500 |
| 2021-08-24 | $14.45 | $14.78 | $14.13 | $14.65 | 299 651 |
| 2021-08-23 | $14.01 | $14.57 | $14.01 | $14.43 | 275 337 |
| 2021-08-20 | $13.37 | $14.02 | $13.05 | $13.78 | 198 095 |
| 2021-08-19 | $13.26 | $13.61 | $13.17 | $13.45 | 374 044 |
| 2021-08-18 | $13.57 | $13.92 | $13.35 | $13.38 | 220 810 |
| 2021-08-17 | $13.53 | $13.65 | $12.81 | $13.39 | 408 951 |
| 2021-08-16 | $14.62 | $14.62 | $13.51 | $13.67 | 337 920 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
