GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Aclaris Therapeutics Stock Price (Quote) NASDAQ:ACRS

$18.29 ( 0.72% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $16.82 $24.00 Friday, 18th Jun 2021 ACRS stock ended at $18.29. This is 0.72% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.19% from a day low at $17.88 to a day high of $18.45.
90 days $16.82 $30.38
52 weeks $1.41 $30.38

Historical Aclaris Therapeutics prices

Date Open High Low Close Volume
2021-06-18 $17.88 $18.45 $17.88 $18.29 667 077
2021-06-17 $17.77 $18.61 $17.77 $18.16 644 282
2021-06-16 $18.32 $18.69 $17.34 $17.99 695 501
2021-06-15 $18.50 $18.50 $17.37 $17.81 972 163
2021-06-14 $18.66 $18.89 $17.60 $17.83 700 855
2021-06-11 $19.51 $19.74 $18.17 $18.38 953 991
2021-06-10 $18.47 $19.85 $17.79 $19.65 3 251 721
2021-06-09 $18.11 $18.63 $16.82 $17.77 1 638 111
2021-06-08 $23.50 $24.00 $18.42 $18.76 2 393 820
2021-06-07 $21.65 $23.20 $21.05 $22.38 468 915
2021-06-04 $21.98 $22.66 $21.51 $21.73 252 880
2021-06-03 $21.78 $22.50 $21.51 $21.90 535 985
2021-06-02 $23.65 $23.83 $21.00 $21.74 1 031 739
2021-06-01 $22.29 $23.81 $22.25 $23.64 480 334
2021-05-28 $21.55 $22.37 $21.55 $22.24 316 549
2021-05-27 $21.15 $21.88 $21.00 $21.61 1 381 347
2021-05-26 $21.73 $22.19 $20.89 $21.03 515 584
2021-05-25 $22.52 $22.89 $21.69 $21.74 308 877
2021-05-24 $22.65 $22.80 $22.02 $22.33 345 549
2021-05-21 $22.69 $22.93 $22.06 $22.56 293 755
2021-05-20 $23.12 $23.23 $22.22 $22.75 366 552
2021-05-19 $21.43 $23.22 $21.19 $22.97 424 600
2021-05-18 $21.65 $22.38 $21.60 $21.73 503 261
2021-05-17 $21.13 $21.91 $20.85 $21.65 341 246
2021-05-14 $21.41 $22.03 $20.68 $21.19 604 829
2021-05-13 $21.88 $22.98 $21.24 $21.24 359 786
2021-05-12 $22.19 $22.82 $21.30 $21.77 653 432
2021-05-11 $22.93 $23.23 $22.20 $22.39 876 512
2021-05-10 $22.71 $24.03 $22.68 $23.31 425 102
2021-05-07 $23.91 $24.38 $22.74 $22.95 444 112
2021-05-06 $23.83 $23.96 $22.72 $23.83 502 126
2021-05-05 $23.46 $24.42 $23.24 $24.14 412 047
2021-05-04 $24.78 $24.95 $23.10 $23.67 630 173
2021-05-03 $23.67 $25.00 $23.56 $24.92 782 607
2021-04-30 $24.63 $25.65 $23.55 $23.85 689 985
2021-04-29 $24.96 $25.33 $24.35 $24.94 375 150
2021-04-28 $24.61 $25.35 $24.16 $25.14 447 504
2021-04-27 $25.94 $26.12 $24.44 $24.62 613 861
2021-04-26 $25.78 $26.50 $25.25 $26.06 611 341
2021-04-23 $26.82 $27.50 $26.22 $26.71 345 766
2021-04-22 $27.37 $27.41 $26.51 $26.77 516 295
2021-04-21 $27.15 $28.25 $26.62 $27.20 509 930
2021-04-20 $26.16 $26.54 $25.27 $26.46 328 136
2021-04-19 $26.34 $26.78 $25.37 $26.02 590 815
2021-04-16 $27.36 $27.37 $25.73 $26.68 495 337
2021-04-15 $27.93 $28.00 $24.84 $27.03 834 523
2021-04-14 $26.30 $28.07 $25.89 $27.82 487 377
2021-04-13 $27.42 $27.77 $25.66 $26.46 714 640
2021-04-12 $28.75 $28.79 $27.10 $27.46 570 510
2021-04-09 $29.06 $29.64 $28.60 $28.96 400 730

About Aclaris Therapeutics

Aclaris Therapeutics, Inc., a clinical-stage specialty pharmaceutical company, focuses on identifying, developing, and commercializing topical drugs to address various needs in dermatology. Its lead drug candidate is A-101, a hydrogen peroxide topical solution that has completed three Phase II clinical trials for the treatment of seborrheic keratosis (SK), a common non-malignant skin tumor. The company is also developing A-101 as a prescription t... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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