NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.22
-0.120 (-8.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ACRS stock ended at $1.22. This is 8.96% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 12.29% from a day low at $1.20 to a day high of $1.35. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $26.99 | $27.38 | $26.75 | $27.14 | 138 009 |
| Dec 29, 2016 | $27.40 | $27.78 | $26.59 | $27.10 | 141 951 |
| Dec 28, 2016 | $27.65 | $27.78 | $27.18 | $27.40 | 128 559 |
| Dec 27, 2016 | $28.20 | $28.39 | $27.57 | $27.62 | 142 493 |
| Dec 23, 2016 | $28.11 | $28.54 | $27.65 | $28.21 | 226 710 |
| Dec 22, 2016 | $29.79 | $29.81 | $27.84 | $28.08 | 116 147 |
| Dec 21, 2016 | $30.29 | $30.74 | $29.66 | $29.81 | 132 716 |
| Dec 20, 2016 | $30.80 | $31.41 | $30.09 | $30.29 | 136 408 |
| Dec 19, 2016 | $31.68 | $31.80 | $30.53 | $30.77 | 232 551 |
| Dec 16, 2016 | $29.02 | $31.44 | $28.82 | $31.25 | 494 184 |
| Dec 15, 2016 | $28.43 | $29.23 | $27.78 | $28.92 | 190 296 |
| Dec 14, 2016 | $28.30 | $29.59 | $27.52 | $28.50 | 138 998 |
| Dec 13, 2016 | $29.02 | $29.12 | $28.31 | $28.45 | 106 762 |
| Dec 12, 2016 | $29.09 | $29.32 | $28.49 | $28.82 | 109 742 |
| Dec 09, 2016 | $28.83 | $30.34 | $27.66 | $29.28 | 286 261 |
| Dec 08, 2016 | $29.72 | $29.76 | $28.30 | $28.97 | 166 283 |
| Dec 07, 2016 | $29.55 | $30.28 | $29.03 | $29.80 | 95 608 |
| Dec 06, 2016 | $30.10 | $30.76 | $29.62 | $30.55 | 140 478 |
| Dec 05, 2016 | $29.81 | $30.24 | $28.94 | $30.15 | 121 543 |
| Dec 02, 2016 | $29.04 | $29.98 | $28.35 | $29.47 | 184 440 |
| Dec 01, 2016 | $29.78 | $30.63 | $28.36 | $29.01 | 451 815 |
| Nov 30, 2016 | $30.33 | $30.33 | $29.12 | $29.95 | 296 850 |
| Nov 29, 2016 | $29.00 | $30.44 | $28.50 | $30.14 | 664 649 |
| Nov 28, 2016 | $27.91 | $28.31 | $27.27 | $28.04 | 230 670 |
| Nov 25, 2016 | $28.05 | $28.77 | $27.40 | $27.73 | 271 263 |
