NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.31
+0.0500 (+3.97%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.31 | Thursday, 2nd May 2024 ACRS stock ended at $1.31. This is 3.97% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.26% from a day low at $1.21 to a day high of $1.31. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $2.35 | $2.39 | $2.21 | $2.24 | 538 266 |
| Jul 22, 2020 | $2.28 | $2.50 | $2.25 | $2.32 | 775 800 |
| Jul 21, 2020 | $2.63 | $2.63 | $2.25 | $2.30 | 1 007 300 |
| Jul 20, 2020 | $2.24 | $3.34 | $2.24 | $2.45 | 6 880 500 |
| Jul 17, 2020 | $2.04 | $2.22 | $2.04 | $2.21 | 1 044 100 |
| Jul 16, 2020 | $2.03 | $2.14 | $1.96 | $2.00 | 342 600 |
| Jul 15, 2020 | $2.02 | $2.14 | $1.97 | $2.03 | 410 900 |
| Jul 14, 2020 | $2.00 | $2.02 | $1.92 | $2.00 | 400 700 |
| Jul 13, 2020 | $2.03 | $2.08 | $1.91 | $1.99 | 753 600 |
| Jul 10, 2020 | $1.88 | $2.10 | $1.85 | $1.98 | 1 256 100 |
| Jul 09, 2020 | $1.74 | $1.82 | $1.67 | $1.80 | 422 500 |
| Jul 08, 2020 | $1.82 | $1.85 | $1.71 | $1.74 | 532 300 |
| Jul 07, 2020 | $1.66 | $1.85 | $1.65 | $1.77 | 589 300 |
| Jul 06, 2020 | $1.54 | $1.68 | $1.53 | $1.68 | 505 900 |
| Jul 02, 2020 | $1.65 | $1.67 | $1.48 | $1.50 | 393 838 |
| Jul 01, 2020 | $1.62 | $1.69 | $1.58 | $1.65 | 223 041 |
| Jun 30, 2020 | $1.58 | $1.64 | $1.55 | $1.62 | 255 241 |
| Jun 29, 2020 | $1.48 | $1.65 | $1.45 | $1.60 | 383 895 |
| Jun 26, 2020 | $1.52 | $1.55 | $1.41 | $1.48 | 3 276 821 |
| Jun 25, 2020 | $1.58 | $1.60 | $1.44 | $1.52 | 518 091 |
| Jun 24, 2020 | $1.67 | $1.67 | $1.50 | $1.57 | 597 039 |
| Jun 23, 2020 | $1.47 | $1.71 | $1.45 | $1.70 | 716 909 |
| Jun 22, 2020 | $1.61 | $1.61 | $1.45 | $1.53 | 852 389 |
| Jun 19, 2020 | $1.61 | $1.68 | $1.56 | $1.62 | 622 214 |
| Jun 18, 2020 | $1.65 | $1.72 | $1.55 | $1.64 | 1 057 961 |
