NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.17
-0.0500 (-4.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.32 | Wednesday, 24th Apr 2024 ACRS stock ended at $1.17. This is 4.10% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.14 to a day high of $1.24. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $8.36 | $8.75 | $8.11 | $8.70 | 693 479 |
| May 31, 2023 | $8.19 | $8.50 | $8.05 | $8.35 | 818 066 |
| May 30, 2023 | $8.28 | $8.39 | $8.15 | $8.19 | 265 596 |
| May 26, 2023 | $8.25 | $8.39 | $8.19 | $8.29 | 295 341 |
| May 25, 2023 | $8.45 | $8.46 | $8.13 | $8.33 | 301 849 |
| May 24, 2023 | $8.52 | $8.61 | $8.22 | $8.45 | 394 168 |
| May 23, 2023 | $8.39 | $8.71 | $8.30 | $8.54 | 544 027 |
| May 22, 2023 | $8.15 | $8.50 | $8.15 | $8.38 | 392 164 |
| May 19, 2023 | $8.22 | $8.35 | $8.08 | $8.18 | 386 755 |
| May 18, 2023 | $8.31 | $8.31 | $7.98 | $8.12 | 270 838 |
| May 17, 2023 | $8.19 | $8.40 | $8.05 | $8.31 | 613 711 |
| May 16, 2023 | $8.19 | $8.53 | $7.93 | $8.18 | 514 922 |
| May 15, 2023 | $7.92 | $8.52 | $7.87 | $8.32 | 946 663 |
| May 12, 2023 | $8.08 | $8.19 | $7.88 | $7.89 | 367 635 |
| May 11, 2023 | $8.20 | $8.30 | $8.00 | $8.02 | 303 124 |
| May 10, 2023 | $8.34 | $8.35 | $7.97 | $8.29 | 476 921 |
| May 09, 2023 | $8.37 | $8.37 | $8.06 | $8.28 | 523 880 |
| May 08, 2023 | $8.64 | $8.73 | $7.93 | $8.40 | 1 144 123 |
| May 05, 2023 | $8.93 | $9.06 | $8.81 | $8.98 | 509 235 |
| May 04, 2023 | $8.98 | $8.98 | $8.60 | $8.85 | 605 629 |
| May 03, 2023 | $9.04 | $9.15 | $8.94 | $9.00 | 582 983 |
| May 02, 2023 | $9.20 | $9.29 | $8.65 | $8.95 | 614 816 |
| May 01, 2023 | $8.88 | $9.40 | $8.74 | $9.25 | 411 280 |
| Apr 28, 2023 | $8.63 | $8.93 | $8.52 | $8.89 | 617 068 |
| Apr 27, 2023 | $8.90 | $8.91 | $8.59 | $8.63 | 261 518 |
