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 |
| 2020-10-26 | $4.30 | $4.34 | $3.86 | $4.10 | 280 461 |
| 2020-10-23 | $4.30 | $4.36 | $4.17 | $4.30 | 101 139 |
| 2020-10-22 | $4.20 | $4.39 | $4.20 | $4.25 | 138 166 |
| 2020-10-21 | $4.52 | $4.66 | $4.04 | $4.25 | 420 094 |
| 2020-10-20 | $4.65 | $4.70 | $4.32 | $4.52 | 463 011 |
| 2020-10-19 | $4.38 | $4.69 | $4.28 | $4.51 | 510 369 |
| 2020-10-16 | $3.98 | $4.40 | $3.93 | $4.31 | 448 587 |
| 2020-10-15 | $3.96 | $3.99 | $3.88 | $3.96 | 142 984 |
| 2020-10-14 | $4.12 | $4.15 | $3.95 | $4.00 | 317 254 |
| 2020-10-13 | $4.05 | $4.27 | $3.83 | $4.15 | 396 164 |
| 2020-10-12 | $4.53 | $4.59 | $4.00 | $4.05 | 1 226 823 |
| 2020-10-09 | $4.35 | $5.04 | $3.78 | $4.75 | 4 151 342 |
| 2020-10-08 | $3.86 | $4.28 | $3.83 | $4.15 | 1 277 977 |
| 2020-10-07 | $3.39 | $3.80 | $3.31 | $3.75 | 779 505 |
| 2020-10-06 | $3.40 | $3.49 | $3.02 | $3.32 | 640 728 |
| 2020-10-05 | $2.96 | $3.40 | $2.95 | $3.35 | 896 866 |
| 2020-10-02 | $2.60 | $3.14 | $2.58 | $2.96 | 1 265 302 |
| 2020-10-01 | $2.61 | $2.66 | $2.54 | $2.65 | 193 186 |
| 2020-09-30 | $2.56 | $2.60 | $2.52 | $2.57 | 153 289 |
| 2020-09-29 | $2.59 | $2.63 | $2.44 | $2.56 | 259 996 |
| 2020-09-28 | $2.48 | $2.63 | $2.43 | $2.57 | 201 504 |
| 2020-09-25 | $2.42 | $2.51 | $2.32 | $2.46 | 195 551 |
| 2020-09-24 | $2.34 | $2.43 | $2.25 | $2.40 | 167 834 |
| 2020-09-23 | $2.50 | $2.55 | $2.34 | $2.36 | 149 369 |
| 2020-09-22 | $2.50 | $2.58 | $2.43 | $2.50 | 105 646 |
