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 |
| Jul 13, 2022 | $14.96 | $15.96 | $14.80 | $15.84 | 164 385 |
| Jul 12, 2022 | $15.49 | $15.80 | $15.00 | $15.32 | 298 266 |
| Jul 11, 2022 | $16.25 | $16.43 | $15.47 | $15.49 | 313 473 |
| Jul 08, 2022 | $16.68 | $16.86 | $15.96 | $16.34 | 234 352 |
| Jul 07, 2022 | $15.99 | $16.67 | $15.99 | $16.65 | 245 100 |
| Jul 06, 2022 | $14.79 | $16.31 | $14.56 | $15.99 | 349 040 |
| Jul 05, 2022 | $13.68 | $14.76 | $13.23 | $14.73 | 435 474 |
| Jul 01, 2022 | $14.00 | $14.00 | $13.60 | $13.83 | 206 095 |
| Jun 30, 2022 | $14.13 | $14.31 | $13.80 | $13.96 | 221 225 |
| Jun 29, 2022 | $13.91 | $14.60 | $13.84 | $14.36 | 395 178 |
| Jun 28, 2022 | $15.07 | $15.56 | $14.02 | $14.06 | 284 990 |
| Jun 27, 2022 | $14.46 | $15.77 | $14.46 | $15.10 | 438 545 |
| Jun 24, 2022 | $16.04 | $16.25 | $14.33 | $14.42 | 1 598 618 |
| Jun 23, 2022 | $15.51 | $16.30 | $15.18 | $15.85 | 968 033 |
| Jun 22, 2022 | $15.68 | $16.20 | $15.46 | $15.47 | 430 928 |
| Jun 21, 2022 | $15.90 | $16.57 | $15.65 | $15.99 | 338 928 |
| Jun 17, 2022 | $14.95 | $15.88 | $14.87 | $15.61 | 938 054 |
| Jun 16, 2022 | $14.40 | $14.95 | $14.18 | $14.80 | 505 420 |
| Jun 15, 2022 | $14.22 | $14.86 | $13.88 | $14.75 | 442 039 |
| Jun 14, 2022 | $12.78 | $14.03 | $12.78 | $13.99 | 348 618 |
| Jun 13, 2022 | $13.92 | $14.02 | $12.45 | $12.94 | 536 466 |
| Jun 10, 2022 | $14.74 | $14.96 | $14.21 | $14.44 | 230 614 |
| Jun 09, 2022 | $15.33 | $15.52 | $15.01 | $15.09 | 297 523 |
| Jun 08, 2022 | $15.41 | $15.92 | $15.30 | $15.47 | 169 881 |
| Jun 07, 2022 | $14.62 | $15.50 | $14.32 | $15.43 | 331 761 |
