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 |
| 2021-07-08 | $16.72 | $17.94 | $16.40 | $17.66 | 533 300 |
| 2021-07-07 | $16.85 | $17.57 | $16.68 | $17.23 | 532 801 |
| 2021-07-06 | $17.02 | $17.26 | $16.66 | $16.88 | 453 077 |
| 2021-07-02 | $17.32 | $17.35 | $16.58 | $17.07 | 354 880 |
| 2021-07-01 | $17.28 | $17.81 | $16.94 | $17.21 | 767 549 |
| 2021-06-30 | $17.04 | $17.63 | $16.79 | $17.56 | 1 804 333 |
| 2021-06-29 | $17.96 | $18.02 | $16.96 | $17.16 | 559 777 |
| 2021-06-28 | $17.79 | $18.18 | $17.41 | $17.90 | 850 277 |
| 2021-06-25 | $17.13 | $17.91 | $16.99 | $17.79 | 6 145 519 |
| 2021-06-24 | $17.24 | $17.54 | $16.52 | $17.08 | 844 416 |
| 2021-06-23 | $18.10 | $18.21 | $17.19 | $17.23 | 687 101 |
| 2021-06-22 | $17.90 | $18.25 | $17.57 | $17.98 | 1 223 253 |
| 2021-06-21 | $18.27 | $18.30 | $17.66 | $17.91 | 491 749 |
| 2021-06-18 | $17.88 | $18.45 | $17.88 | $18.29 | 667 077 |
| 2021-06-17 | $17.77 | $18.61 | $17.77 | $18.16 | 644 282 |
| 2021-06-16 | $18.32 | $18.69 | $17.34 | $17.99 | 695 501 |
| 2021-06-15 | $18.50 | $18.50 | $17.37 | $17.81 | 972 163 |
| 2021-06-14 | $18.66 | $18.89 | $17.60 | $17.83 | 700 855 |
| 2021-06-11 | $19.51 | $19.74 | $18.17 | $18.38 | 953 991 |
| 2021-06-10 | $18.47 | $19.85 | $17.79 | $19.65 | 3 251 721 |
| 2021-06-09 | $18.11 | $18.63 | $16.82 | $17.77 | 1 638 111 |
| 2021-06-08 | $23.50 | $24.00 | $18.42 | $18.76 | 2 393 820 |
| 2021-06-07 | $21.65 | $23.20 | $21.05 | $22.38 | 468 915 |
| 2021-06-04 | $21.98 | $22.66 | $21.51 | $21.73 | 252 880 |
| 2021-06-03 | $21.78 | $22.50 | $21.51 | $21.90 | 535 985 |
