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 |
| Feb 23, 2023 | $12.74 | $13.09 | $12.43 | $12.77 | 1 109 033 |
| Feb 22, 2023 | $12.91 | $13.13 | $12.67 | $12.69 | 829 246 |
| Feb 21, 2023 | $12.95 | $13.20 | $12.80 | $12.83 | 632 474 |
| Feb 17, 2023 | $13.18 | $13.33 | $12.97 | $13.13 | 596 168 |
| Feb 16, 2023 | $12.88 | $13.36 | $12.87 | $13.08 | 1 100 210 |
| Feb 15, 2023 | $13.00 | $13.25 | $12.81 | $13.09 | 1 465 529 |
| Feb 14, 2023 | $13.48 | $13.57 | $12.92 | $13.25 | 1 214 154 |
| Feb 13, 2023 | $14.17 | $14.53 | $13.33 | $13.53 | 604 535 |
| Feb 10, 2023 | $13.79 | $14.32 | $13.66 | $14.29 | 1 192 135 |
| Feb 09, 2023 | $13.72 | $14.13 | $13.72 | $13.86 | 890 847 |
| Feb 08, 2023 | $13.99 | $14.41 | $13.68 | $13.72 | 731 868 |
| Feb 07, 2023 | $13.91 | $14.16 | $13.61 | $14.08 | 931 857 |
| Feb 06, 2023 | $13.99 | $14.17 | $13.42 | $13.73 | 1 089 934 |
| Feb 03, 2023 | $14.81 | $15.25 | $13.90 | $14.05 | 1 890 024 |
| Feb 02, 2023 | $17.03 | $17.61 | $14.22 | $14.33 | 1 991 082 |
| Feb 01, 2023 | $16.89 | $17.15 | $16.22 | $16.97 | 650 028 |
| Jan 31, 2023 | $16.88 | $17.51 | $16.73 | $16.90 | 472 620 |
| Jan 30, 2023 | $17.67 | $18.54 | $16.70 | $16.85 | 448 703 |
| Jan 27, 2023 | $16.75 | $17.68 | $16.70 | $17.48 | 1 016 459 |
| Jan 26, 2023 | $16.95 | $17.10 | $16.59 | $16.82 | 402 417 |
| Jan 25, 2023 | $16.18 | $16.98 | $16.00 | $16.77 | 496 682 |
| Jan 24, 2023 | $16.56 | $16.83 | $16.07 | $16.40 | 473 206 |
| Jan 23, 2023 | $16.63 | $16.68 | $16.13 | $16.59 | 323 449 |
| Jan 20, 2023 | $17.02 | $17.02 | $16.20 | $16.65 | 306 644 |
| Jan 19, 2023 | $17.16 | $17.16 | $16.36 | $16.68 | 239 201 |
