NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.24
+0.0100 (+0.81%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $1.32 | Friday, 19th Apr 2024 ACRS stock ended at $1.24. This is 0.81% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.31% from a day low at $1.21 to a day high of $1.25. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $1.27 | $1.27 | $1.11 | $1.15 | 2 035 024 |
| 2024-03-13 | $1.22 | $1.32 | $1.22 | $1.25 | 830 284 |
| 2024-03-12 | $1.32 | $1.43 | $1.21 | $1.22 | 957 673 |
| 2024-03-11 | $1.33 | $1.45 | $1.28 | $1.29 | 1 463 883 |
| 2024-03-08 | $1.34 | $1.48 | $1.34 | $1.41 | 1 194 557 |
| 2024-03-07 | $1.44 | $1.45 | $1.33 | $1.35 | 839 559 |
| 2024-03-06 | $1.32 | $1.51 | $1.32 | $1.44 | 2 050 680 |
| 2024-03-05 | $1.24 | $1.30 | $1.24 | $1.27 | 1 367 491 |
| 2024-03-04 | $1.23 | $1.29 | $1.22 | $1.25 | 927 933 |
| 2024-03-01 | $1.21 | $1.25 | $1.19 | $1.24 | 1 502 279 |
| 2024-02-29 | $1.22 | $1.27 | $1.19 | $1.19 | 2 599 801 |
| 2024-02-28 | $1.20 | $1.27 | $1.19 | $1.19 | 1 945 570 |
| 2024-02-27 | $1.24 | $1.36 | $1.16 | $1.20 | 2 817 645 |
| 2024-02-26 | $1.22 | $1.25 | $1.20 | $1.21 | 851 289 |
| 2024-02-23 | $1.19 | $1.24 | $1.17 | $1.19 | 717 331 |
| 2024-02-22 | $1.19 | $1.27 | $1.19 | $1.21 | 937 212 |
| 2024-02-21 | $1.20 | $1.25 | $1.17 | $1.20 | 579 189 |
| 2024-02-20 | $1.18 | $1.23 | $1.13 | $1.21 | 2 090 577 |
| 2024-02-16 | $1.24 | $1.24 | $1.17 | $1.19 | 1 147 514 |
| 2024-02-15 | $1.22 | $1.27 | $1.21 | $1.23 | 1 414 805 |
| 2024-02-14 | $1.16 | $1.26 | $1.16 | $1.22 | 749 491 |
| 2024-02-13 | $1.18 | $1.22 | $1.16 | $1.17 | 1 446 542 |
| 2024-02-12 | $1.24 | $1.27 | $1.21 | $1.23 | 943 903 |
| 2024-02-09 | $1.18 | $1.26 | $1.18 | $1.23 | 1 034 786 |
| 2024-02-08 | $1.08 | $1.20 | $1.06 | $1.18 | 1 061 230 |
