NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.20
+0.0100 (+0.84%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.14 | $1.32 | Friday, 26th Apr 2024 ACRS stock ended at $1.20. This is 0.84% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $1.16 to a day high of $1.20. |
90 days | $1.05 | $1.51 | |
52 weeks | $0.590 | $11.12 |
Date | Open | High | Low | Close | Volume |
Sep 22, 2022 | $13.49 | $13.95 | $13.26 | $13.85 | 285 239 |
Sep 21, 2022 | $14.32 | $14.32 | $13.42 | $13.50 | 302 024 |
Sep 20, 2022 | $13.67 | $14.51 | $13.57 | $14.29 | 391 304 |
Sep 19, 2022 | $13.34 | $14.17 | $13.34 | $13.90 | 432 416 |
Sep 16, 2022 | $14.09 | $14.29 | $13.20 | $13.47 | 1 797 028 |
Sep 15, 2022 | $14.88 | $15.03 | $14.11 | $14.39 | 319 517 |
Sep 14, 2022 | $16.05 | $16.05 | $14.91 | $15.01 | 322 361 |
Sep 13, 2022 | $16.70 | $17.03 | $16.06 | $16.07 | 234 976 |
Sep 12, 2022 | $16.37 | $17.88 | $16.35 | $17.29 | 507 122 |
Sep 09, 2022 | $17.08 | $17.22 | $16.23 | $16.25 | 225 157 |
Sep 08, 2022 | $16.11 | $17.00 | $16.00 | $16.98 | 238 409 |
Sep 07, 2022 | $15.71 | $16.28 | $15.66 | $16.21 | 353 067 |
Sep 06, 2022 | $17.11 | $17.14 | $15.65 | $15.69 | 304 070 |
Sep 02, 2022 | $17.38 | $17.67 | $17.01 | $17.12 | 166 403 |
Sep 01, 2022 | $15.89 | $17.27 | $15.64 | $17.22 | 351 567 |
Aug 31, 2022 | $16.32 | $16.35 | $15.80 | $15.91 | 331 685 |
Aug 30, 2022 | $16.60 | $16.85 | $16.08 | $16.24 | 191 409 |
Aug 29, 2022 | $16.23 | $16.63 | $15.74 | $16.59 | 273 405 |
Aug 26, 2022 | $18.25 | $18.25 | $16.18 | $16.46 | 338 954 |
Aug 25, 2022 | $17.53 | $18.22 | $17.35 | $18.22 | 389 072 |
Aug 24, 2022 | $17.05 | $17.60 | $16.91 | $17.31 | 227 896 |
Aug 23, 2022 | $16.09 | $17.24 | $15.98 | $17.07 | 334 096 |
Aug 22, 2022 | $16.32 | $16.70 | $16.05 | $16.09 | 262 185 |
Aug 19, 2022 | $16.32 | $16.75 | $16.01 | $16.53 | 255 705 |
Aug 18, 2022 | $16.49 | $16.55 | $16.00 | $16.37 | 390 915 |