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 |
| Jan 12, 2021 | $6.36 | $6.44 | $6.06 | $6.08 | 466 384 |
| Jan 11, 2021 | $6.20 | $6.53 | $6.17 | $6.32 | 220 923 |
| Jan 08, 2021 | $6.50 | $6.60 | $6.10 | $6.19 | 346 620 |
| Jan 07, 2021 | $6.50 | $6.85 | $6.34 | $6.49 | 626 130 |
| Jan 06, 2021 | $6.61 | $6.73 | $6.15 | $6.41 | 564 339 |
| Jan 05, 2021 | $6.48 | $6.85 | $6.42 | $6.55 | 376 131 |
| Jan 04, 2021 | $6.47 | $6.75 | $6.40 | $6.48 | 421 429 |
| Dec 31, 2020 | $6.63 | $6.72 | $6.30 | $6.47 | 373 915 |
| Dec 30, 2020 | $6.50 | $7.13 | $6.50 | $6.62 | 408 943 |
| Dec 29, 2020 | $6.46 | $6.83 | $6.06 | $6.54 | 507 250 |
| Dec 28, 2020 | $7.74 | $7.95 | $6.61 | $6.72 | 865 521 |
| Dec 24, 2020 | $7.59 | $7.70 | $7.00 | $7.61 | 586 081 |
| Dec 23, 2020 | $6.94 | $7.79 | $6.60 | $7.58 | 1 128 271 |
| Dec 22, 2020 | $6.21 | $7.09 | $6.20 | $7.01 | 1 799 306 |
| Dec 21, 2020 | $5.37 | $6.33 | $5.33 | $6.04 | 1 014 394 |
| Dec 18, 2020 | $5.40 | $5.81 | $5.10 | $5.52 | 702 445 |
| Dec 17, 2020 | $5.06 | $5.28 | $4.60 | $5.24 | 972 142 |
| Dec 16, 2020 | $4.67 | $6.69 | $4.65 | $5.01 | 11 238 912 |
| Dec 15, 2020 | $3.94 | $4.75 | $3.85 | $4.59 | 844 745 |
| Dec 14, 2020 | $3.96 | $3.98 | $3.76 | $3.93 | 237 398 |
| Dec 11, 2020 | $3.73 | $3.93 | $3.60 | $3.93 | 302 991 |
| Dec 10, 2020 | $3.65 | $3.81 | $3.48 | $3.79 | 137 578 |
| Dec 09, 2020 | $3.90 | $3.93 | $3.47 | $3.69 | 301 523 |
| Dec 08, 2020 | $4.09 | $4.18 | $3.82 | $3.88 | 319 028 |
| Dec 07, 2020 | $3.77 | $4.10 | $3.71 | $4.10 | 500 360 |
