Aclaris Therapeutics Stock Price (Quote) NASDAQ:ACRS
$13.00 ( 4.25% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.84 | $14.12 | Friday, 27th May 2022 ACRS stock ended at $13.00. This is 4.25% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 8.91% from a day low at $12.12 to a day high of $13.20. |
90 days | $9.84 | $18.59 | |
52 weeks | $9.26 | $24.00 |
Historical Aclaris Therapeutics prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $12.57 | $13.20 | $12.12 | $13.00 | 337 118 |
2022-05-26 | $12.19 | $12.63 | $12.13 | $12.47 | 262 694 |
2022-05-25 | $11.83 | $12.23 | $11.83 | $12.08 | 196 842 |
2022-05-24 | $12.12 | $12.18 | $11.75 | $11.92 | 289 478 |
2022-05-23 | $12.16 | $12.50 | $12.10 | $12.25 | 200 027 |
2022-05-20 | $12.26 | $12.44 | $11.67 | $12.11 | 529 905 |
2022-05-19 | $11.79 | $12.42 | $11.35 | $12.03 | 538 615 |
2022-05-18 | $12.12 | $12.34 | $11.57 | $11.92 | 391 321 |
2022-05-17 | $11.35 | $12.41 | $11.27 | $12.32 | 583 315 |
2022-05-16 | $10.59 | $11.38 | $10.38 | $11.03 | 370 960 |
2022-05-13 | $10.39 | $10.93 | $10.32 | $10.65 | 445 231 |
2022-05-12 | $10.05 | $10.84 | $9.84 | $10.18 | 530 798 |
2022-05-11 | $11.24 | $11.49 | $9.93 | $10.16 | 626 849 |
2022-05-10 | $11.62 | $11.85 | $10.92 | $11.12 | 508 013 |
2022-05-09 | $11.52 | $11.58 | $10.97 | $11.15 | 670 352 |
2022-05-06 | $12.46 | $12.46 | $11.67 | $11.82 | 355 022 |
2022-05-05 | $13.27 | $13.27 | $12.37 | $12.47 | 268 471 |
2022-05-04 | $13.06 | $13.18 | $12.46 | $13.12 | 279 331 |
2022-05-03 | $12.90 | $13.30 | $12.61 | $13.07 | 227 505 |
2022-05-02 | $12.37 | $12.96 | $12.09 | $12.95 | 452 414 |
2022-04-29 | $12.38 | $12.79 | $12.06 | $12.32 | 366 625 |
2022-04-28 | $13.57 | $13.75 | $12.32 | $12.38 | 336 296 |
2022-04-27 | $14.11 | $14.12 | $13.36 | $13.39 | 542 787 |
2022-04-26 | $15.13 | $15.37 | $13.98 | $14.07 | 287 816 |
2022-04-25 | $14.98 | $15.33 | $14.78 | $15.28 | 265 404 |
2022-04-22 | $15.06 | $15.16 | $14.81 | $15.10 | 166 789 |
2022-04-21 | $15.82 | $15.82 | $14.93 | $15.05 | 386 700 |
2022-04-20 | $16.36 | $16.36 | $15.58 | $15.82 | 215 700 |
2022-04-19 | $16.10 | $16.51 | $15.84 | $16.27 | 141 700 |
2022-04-18 | $16.85 | $17.00 | $15.83 | $16.10 | 374 900 |
2022-04-14 | $15.65 | $17.07 | $15.56 | $17.01 | 267 959 |
2022-04-13 | $15.64 | $15.91 | $15.20 | $15.68 | 305 009 |
2022-04-12 | $16.13 | $16.37 | $15.34 | $15.53 | 202 264 |
2022-04-11 | $15.30 | $16.00 | $15.15 | $15.90 | 735 132 |
2022-04-08 | $16.12 | $16.31 | $15.01 | $15.41 | 445 200 |
2022-04-07 | $17.07 | $17.08 | $16.14 | $16.18 | 225 400 |
2022-04-06 | $16.60 | $17.16 | $16.40 | $16.89 | 544 700 |
2022-04-05 | $17.09 | $17.47 | $16.74 | $16.77 | 517 900 |
2022-04-04 | $16.96 | $17.45 | $16.69 | $17.08 | 370 100 |
2022-04-01 | $17.24 | $17.68 | $16.65 | $16.91 | 324 831 |
2022-03-31 | $17.54 | $17.86 | $17.16 | $17.24 | 196 812 |
2022-03-30 | $17.85 | $18.59 | $17.61 | $17.64 | 348 994 |
2022-03-29 | $17.83 | $18.08 | $17.61 | $17.85 | 731 200 |
2022-03-28 | $17.99 | $18.20 | $16.97 | $17.64 | 227 600 |
2022-03-25 | $17.43 | $18.15 | $17.41 | $17.92 | 282 300 |
2022-03-24 | $17.29 | $17.66 | $17.14 | $17.64 | 323 500 |
2022-03-23 | $17.01 | $17.37 | $16.69 | $17.27 | 363 500 |
2022-03-22 | $16.14 | $17.37 | $16.12 | $17.25 | 272 584 |
2022-03-21 | $16.92 | $16.95 | $16.06 | $16.13 | 229 969 |
2022-03-18 | $15.97 | $16.97 | $15.83 | $16.89 | 766 444 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.