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 |
| Oct 24, 2023 | $5.03 | $5.10 | $4.87 | $4.97 | 1 142 068 |
| Oct 23, 2023 | $5.28 | $5.29 | $4.97 | $4.98 | 799 796 |
| Oct 20, 2023 | $5.33 | $5.39 | $5.14 | $5.28 | 969 458 |
| Oct 19, 2023 | $5.23 | $5.39 | $5.09 | $5.32 | 1 147 517 |
| Oct 18, 2023 | $5.41 | $5.52 | $5.23 | $5.28 | 509 307 |
| Oct 17, 2023 | $5.58 | $5.65 | $5.50 | $5.52 | 896 267 |
| Oct 16, 2023 | $5.39 | $5.59 | $5.20 | $5.56 | 1 635 964 |
| Oct 13, 2023 | $5.40 | $5.45 | $5.18 | $5.32 | 707 142 |
| Oct 12, 2023 | $5.91 | $6.06 | $5.49 | $5.54 | 810 568 |
| Oct 11, 2023 | $6.03 | $6.16 | $5.84 | $5.90 | 497 778 |
| Oct 10, 2023 | $5.74 | $6.09 | $5.74 | $6.03 | 752 523 |
| Oct 09, 2023 | $6.05 | $6.08 | $5.69 | $5.76 | 707 140 |
| Oct 06, 2023 | $5.91 | $6.13 | $5.70 | $6.06 | 507 174 |
| Oct 05, 2023 | $5.99 | $6.05 | $5.89 | $5.92 | 625 184 |
| Oct 04, 2023 | $6.20 | $6.25 | $5.98 | $6.02 | 688 077 |
| Oct 03, 2023 | $6.80 | $6.97 | $6.18 | $6.26 | 1 167 484 |
| Oct 02, 2023 | $6.83 | $6.90 | $6.29 | $6.49 | 824 969 |
| Sep 29, 2023 | $6.85 | $6.92 | $6.58 | $6.85 | 850 470 |
| Sep 28, 2023 | $6.63 | $6.90 | $6.60 | $6.77 | 1 203 991 |
| Sep 27, 2023 | $6.64 | $6.93 | $6.54 | $6.66 | 944 544 |
| Sep 26, 2023 | $6.57 | $6.84 | $6.52 | $6.63 | 568 964 |
| Sep 25, 2023 | $6.64 | $6.72 | $6.24 | $6.56 | 1 815 071 |
| Sep 22, 2023 | $6.86 | $6.86 | $6.47 | $6.65 | 1 017 566 |
| Sep 21, 2023 | $6.67 | $6.96 | $6.49 | $6.82 | 820 676 |
| Sep 20, 2023 | $7.40 | $7.47 | $6.68 | $6.77 | 1 193 276 |
