NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.36
+0.0500 (+3.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.40 | Friday, 3rd May 2024 ACRS stock ended at $1.36. This is 3.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.87% from a day low at $1.31 to a day high of $1.40. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $8.26 | $8.39 | $8.04 | $8.33 | 3 938 543 |
| Mar 29, 2023 | $8.13 | $8.27 | $8.03 | $8.25 | 456 818 |
| Mar 28, 2023 | $8.10 | $8.34 | $7.97 | $8.04 | 833 948 |
| Mar 27, 2023 | $8.04 | $8.28 | $8.04 | $8.14 | 505 773 |
| Mar 24, 2023 | $8.06 | $8.06 | $7.66 | $8.01 | 927 862 |
| Mar 23, 2023 | $7.94 | $8.25 | $7.85 | $8.15 | 608 134 |
| Mar 22, 2023 | $8.25 | $8.25 | $7.88 | $7.90 | 603 615 |
| Mar 21, 2023 | $8.00 | $8.32 | $7.89 | $8.24 | 482 130 |
| Mar 20, 2023 | $8.03 | $8.28 | $7.93 | $7.95 | 544 887 |
| Mar 17, 2023 | $8.11 | $8.42 | $7.72 | $7.89 | 958 254 |
| Mar 16, 2023 | $7.95 | $8.27 | $7.86 | $8.12 | 476 253 |
| Mar 15, 2023 | $8.06 | $8.17 | $7.85 | $7.99 | 618 796 |
| Mar 14, 2023 | $8.29 | $8.63 | $8.03 | $8.14 | 1 004 714 |
| Mar 13, 2023 | $7.72 | $8.46 | $7.69 | $8.26 | 1 162 962 |
| Mar 10, 2023 | $7.84 | $8.39 | $7.61 | $7.89 | 1 668 996 |
| Mar 09, 2023 | $7.88 | $8.19 | $7.56 | $7.66 | 1 773 712 |
| Mar 08, 2023 | $7.45 | $7.89 | $7.43 | $7.88 | 1 592 926 |
| Mar 07, 2023 | $7.07 | $8.10 | $6.98 | $7.41 | 3 398 578 |
| Mar 06, 2023 | $7.60 | $7.74 | $5.77 | $7.07 | 15 707 956 |
| Mar 03, 2023 | $12.62 | $12.93 | $12.39 | $12.78 | 582 678 |
| Mar 02, 2023 | $12.07 | $12.70 | $11.87 | $12.62 | 1 025 061 |
| Mar 01, 2023 | $12.41 | $12.42 | $11.88 | $12.24 | 561 988 |
| Feb 28, 2023 | $12.24 | $12.70 | $12.12 | $12.46 | 1 063 302 |
| Feb 27, 2023 | $12.18 | $12.41 | $11.73 | $12.12 | 938 998 |
| Feb 24, 2023 | $12.53 | $12.63 | $11.86 | $12.07 | 1 540 229 |
