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 |
| 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 |
| Dec 04, 2020 | $3.60 | $3.88 | $3.59 | $3.74 | 564 957 |
| Dec 03, 2020 | $3.51 | $3.58 | $3.47 | $3.57 | 181 775 |
| Dec 02, 2020 | $3.53 | $3.60 | $3.40 | $3.47 | 319 022 |
| Dec 01, 2020 | $3.37 | $3.52 | $3.27 | $3.52 | 559 929 |
| Nov 30, 2020 | $3.35 | $3.42 | $3.20 | $3.34 | 210 518 |
| Nov 27, 2020 | $3.32 | $3.42 | $3.22 | $3.32 | 194 971 |
| Nov 25, 2020 | $3.33 | $3.37 | $3.16 | $3.31 | 338 636 |
| Nov 24, 2020 | $3.18 | $3.33 | $3.13 | $3.33 | 570 657 |
| Nov 23, 2020 | $3.13 | $3.20 | $3.07 | $3.12 | 560 112 |
| Nov 20, 2020 | $3.10 | $3.28 | $3.06 | $3.09 | 266 093 |
| Nov 19, 2020 | $3.20 | $3.21 | $3.04 | $3.09 | 250 276 |
| Nov 18, 2020 | $3.23 | $3.30 | $3.15 | $3.20 | 172 107 |
| Nov 17, 2020 | $3.15 | $3.29 | $3.12 | $3.26 | 172 599 |
| Nov 16, 2020 | $3.66 | $3.66 | $3.06 | $3.19 | 723 483 |
| Nov 13, 2020 | $3.82 | $3.82 | $3.56 | $3.64 | 251 318 |
| Nov 12, 2020 | $3.56 | $3.87 | $3.27 | $3.77 | 247 833 |
| Nov 11, 2020 | $3.79 | $3.91 | $3.67 | $3.67 | 146 466 |
| Nov 10, 2020 | $3.95 | $3.95 | $3.72 | $3.75 | 239 017 |
| Nov 09, 2020 | $3.88 | $4.12 | $3.86 | $3.99 | 541 823 |
| Nov 06, 2020 | $3.94 | $4.20 | $3.72 | $4.12 | 222 230 |
| Nov 05, 2020 | $4.08 | $4.08 | $3.82 | $3.97 | 196 930 |
| Nov 04, 2020 | $3.64 | $4.23 | $3.64 | $3.95 | 336 075 |
| Nov 03, 2020 | $3.79 | $3.80 | $3.65 | $3.71 | 152 662 |
