$14.05 (-1.95%)

Volume: 1.89M

Closed: Feb 03, 2023

Hollow Logo Score: -4.688
Aclaris Therapeutics Stock
$14.05 (-1.95%)

Volume: 1.89M

Closed: Feb 03, 2023

Score Hollow Logo -4.688
NASDAQ:ACRS

Aclaris Therapeutics Stock Price (Quote)

$14.05 ( -1.95% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $13.90 $18.54 Friday, 3rd Feb 2023 ACRS stock ended at $14.05. This is 1.95% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 9.71% from a day low at $13.90 to a day high of $15.25.
90 days $13.90 $18.96
52 weeks $9.84 $18.96

Historical Aclaris Therapeutics prices

Date Open High Low Close Volume
2023-02-03 $14.81 $15.25 $13.90 $14.05 1 890 024
2023-02-02 $17.03 $17.61 $14.22 $14.33 1 991 082
2023-02-01 $16.89 $17.15 $16.22 $16.97 650 028
2023-01-31 $16.88 $17.51 $16.73 $16.90 472 620
2023-01-30 $17.67 $18.54 $16.70 $16.85 448 703
2023-01-27 $16.75 $17.68 $16.70 $17.48 1 016 459
2023-01-26 $16.95 $17.10 $16.59 $16.82 402 417
2023-01-25 $16.18 $16.98 $16.00 $16.77 496 682
2023-01-24 $16.56 $16.83 $16.07 $16.40 473 206
2023-01-23 $16.63 $16.68 $16.13 $16.59 323 449
2023-01-20 $17.02 $17.02 $16.20 $16.65 306 644
2023-01-19 $17.16 $17.16 $16.36 $16.68 239 201
2023-01-18 $17.97 $18.24 $17.18 $17.23 326 200
2023-01-17 $17.89 $18.13 $17.32 $17.90 823 200
2023-01-13 $17.54 $18.48 $17.54 $17.95 432 907
2023-01-12 $16.54 $17.72 $16.34 $17.63 232 200
2023-01-11 $17.27 $17.43 $16.20 $16.54 209 000
2023-01-10 $16.31 $17.32 $16.31 $17.25 214 723
2023-01-09 $16.71 $16.76 $16.22 $16.31 218 249
2023-01-06 $15.34 $16.64 $15.21 $16.55 327 500
2023-01-05 $14.77 $15.56 $14.65 $15.23 284 080
2023-01-04 $15.24 $15.30 $14.65 $14.97 265 948
2023-01-03 $15.93 $16.53 $14.89 $15.07 348 167
2022-12-30 $16.13 $16.58 $15.72 $15.75 326 150
2022-12-29 $15.63 $16.40 $15.15 $16.13 178 986
2022-12-28 $15.11 $15.67 $14.99 $15.49 256 199
2022-12-27 $15.12 $15.65 $14.98 $15.03 178 273
2022-12-23 $15.30 $15.34 $14.91 $15.08 288 756
2022-12-22 $14.98 $15.36 $14.86 $15.29 332 711
2022-12-21 $15.12 $15.48 $14.87 $15.00 260 740
2022-12-20 $14.56 $15.24 $14.47 $15.04 254 720
2022-12-19 $15.45 $15.45 $14.02 $14.60 395 295
2022-12-16 $15.50 $15.93 $15.05 $15.59 665 219
2022-12-15 $15.96 $16.19 $15.55 $15.65 251 910
2022-12-14 $16.33 $16.92 $15.94 $16.17 469 892
2022-12-13 $15.99 $16.29 $15.80 $15.94 323 982
2022-12-12 $15.22 $16.02 $15.18 $15.59 363 922
2022-12-09 $15.46 $15.56 $15.07 $15.16 236 427
2022-12-08 $15.21 $15.65 $14.95 $15.51 214 837
2022-12-07 $15.93 $16.38 $15.13 $15.18 251 353
2022-12-06 $15.57 $16.29 $15.31 $15.92 362 417
2022-12-05 $16.44 $16.93 $15.34 $15.65 391 113
2022-12-02 $15.72 $16.71 $15.72 $16.64 435 118
2022-12-01 $15.46 $16.08 $15.32 $15.86 678 067
2022-11-30 $15.90 $16.17 $15.01 $15.22 683 457
2022-11-29 $17.17 $17.50 $15.72 $15.79 344 737
2022-11-28 $17.41 $17.68 $16.85 $16.99 195 970
2022-11-25 $17.71 $17.86 $17.44 $17.53 65 539
2022-11-23 $17.79 $18.14 $17.55 $17.70 269 025
2022-11-22 $18.32 $18.32 $17.66 $17.94 351 000

Hot Stocks To Watch:

About Aclaris Therapeutics

Aclaris Therapeutics, Inc. operates a clinical-stage biopharmaceutical company, develops novel drug candidates for immune-inflammatory diseases in the United States. It operates through two segments: Therapeutics and Contract Research. The Therapeutics segment is involved in identifying and developing innovative therapies to address significant unmet needs for immuno-inflammatory diseases. The Contract Research segment engages in the provision of... ACRS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT