NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.17
-0.0500 (-4.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.32 | Wednesday, 24th Apr 2024 ACRS stock ended at $1.17. This is 4.10% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.33% from a day low at $1.14 to a day high of $1.24. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $23.44 | $23.84 | $22.06 | $22.60 | 580 355 |
| Feb 17, 2021 | $24.19 | $24.31 | $22.87 | $23.86 | 490 814 |
| Feb 16, 2021 | $24.26 | $24.43 | $23.51 | $23.93 | 590 527 |
| Feb 12, 2021 | $22.82 | $25.48 | $22.54 | $24.21 | 639 920 |
| Feb 11, 2021 | $23.30 | $23.97 | $22.55 | $23.27 | 592 662 |
| Feb 10, 2021 | $21.40 | $22.97 | $21.31 | $22.93 | 793 935 |
| Feb 09, 2021 | $20.94 | $23.85 | $20.94 | $21.50 | 1 093 379 |
| Feb 08, 2021 | $20.26 | $21.73 | $20.01 | $20.95 | 563 716 |
| Feb 05, 2021 | $21.50 | $21.62 | $20.26 | $20.77 | 804 806 |
| Feb 04, 2021 | $21.50 | $23.30 | $21.26 | $21.56 | 1 438 776 |
| Feb 03, 2021 | $20.73 | $21.64 | $20.54 | $21.50 | 728 704 |
| Feb 02, 2021 | $21.66 | $22.20 | $20.64 | $20.73 | 945 049 |
| Feb 01, 2021 | $21.06 | $21.75 | $20.25 | $21.35 | 1 064 684 |
| Jan 29, 2021 | $20.00 | $21.43 | $19.49 | $20.75 | 799 162 |
| Jan 28, 2021 | $18.96 | $21.98 | $17.98 | $19.52 | 2 443 016 |
| Jan 27, 2021 | $17.06 | $18.44 | $16.05 | $18.44 | 1 535 732 |
| Jan 26, 2021 | $17.60 | $18.21 | $17.20 | $17.48 | 805 612 |
| Jan 25, 2021 | $18.70 | $18.98 | $16.31 | $17.64 | 1 511 385 |
| Jan 22, 2021 | $17.54 | $18.59 | $17.16 | $18.22 | 1 384 853 |
| Jan 21, 2021 | $18.16 | $19.50 | $17.15 | $18.04 | 3 050 195 |
| Jan 20, 2021 | $19.95 | $24.28 | $17.71 | $17.97 | 20 400 015 |
| Jan 19, 2021 | $14.05 | $19.95 | $13.29 | $18.83 | 113 930 433 |
| Jan 15, 2021 | $6.11 | $6.49 | $5.82 | $5.88 | 295 092 |
| Jan 14, 2021 | $5.84 | $6.12 | $5.73 | $6.10 | 241 906 |
| Jan 13, 2021 | $6.10 | $6.15 | $5.65 | $5.86 | 441 337 |
