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 |
| 2020-09-21 | $2.43 | $2.52 | $2.40 | $2.49 | 97 713 |
| 2020-09-18 | $2.56 | $2.79 | $2.39 | $2.53 | 710 009 |
| 2020-09-17 | $2.37 | $2.62 | $2.32 | $2.54 | 278 509 |
| 2020-09-16 | $2.36 | $2.49 | $2.32 | $2.39 | 187 450 |
| 2020-09-15 | $2.23 | $2.40 | $2.23 | $2.35 | 255 824 |
| 2020-09-14 | $2.18 | $2.31 | $2.12 | $2.23 | 99 385 |
| 2020-09-11 | $2.21 | $2.23 | $2.08 | $2.16 | 195 978 |
| 2020-09-10 | $2.17 | $2.28 | $2.10 | $2.19 | 95 340 |
| 2020-09-09 | $2.00 | $2.16 | $1.99 | $2.15 | 191 736 |
| 2020-09-08 | $2.10 | $2.10 | $2.00 | $2.03 | 218 131 |
| 2020-09-04 | $2.33 | $2.33 | $1.98 | $2.14 | 427 091 |
| 2020-09-03 | $2.35 | $2.37 | $2.21 | $2.22 | 185 510 |
| 2020-09-02 | $2.32 | $2.41 | $2.16 | $2.35 | 426 388 |
| 2020-09-01 | $2.46 | $2.50 | $2.29 | $2.33 | 355 736 |
| 2020-08-31 | $2.60 | $2.62 | $2.43 | $2.46 | 362 793 |
| 2020-08-28 | $2.40 | $2.62 | $2.37 | $2.55 | 309 226 |
| 2020-08-27 | $2.37 | $2.41 | $2.27 | $2.40 | 271 984 |
| 2020-08-26 | $2.40 | $2.45 | $2.30 | $2.40 | 359 721 |
| 2020-08-25 | $2.46 | $2.47 | $2.29 | $2.40 | 247 615 |
| 2020-08-24 | $2.54 | $2.55 | $2.35 | $2.47 | 455 040 |
| 2020-08-21 | $2.68 | $2.74 | $2.46 | $2.55 | 566 749 |
| 2020-08-20 | $2.45 | $2.79 | $2.42 | $2.71 | 892 463 |
| 2020-08-19 | $2.45 | $2.57 | $2.38 | $2.47 | 552 443 |
| 2020-08-18 | $2.40 | $2.44 | $2.28 | $2.40 | 257 227 |
| 2020-08-17 | $2.50 | $2.52 | $2.30 | $2.37 | 405 593 |
