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 | $1.14 | $1.40 | 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 | $1.06 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $26.87 | $28.29 | $26.57 | $28.14 | 245 677 |
| Nov 22, 2016 | $26.79 | $27.40 | $24.38 | $27.16 | 262 656 |
| Nov 21, 2016 | $25.45 | $27.14 | $24.55 | $27.02 | 290 996 |
| Nov 18, 2016 | $24.40 | $26.15 | $24.10 | $25.98 | 2 795 083 |
| Nov 17, 2016 | $20.20 | $23.96 | $20.20 | $23.82 | 571 408 |
| Nov 16, 2016 | $24.93 | $24.93 | $20.98 | $22.86 | 1 775 042 |
| Nov 15, 2016 | $22.65 | $23.85 | $22.65 | $23.43 | 344 856 |
| Nov 14, 2016 | $23.12 | $23.19 | $22.11 | $22.52 | 127 753 |
| Nov 11, 2016 | $22.48 | $23.13 | $22.40 | $22.70 | 147 785 |
| Nov 10, 2016 | $22.87 | $23.48 | $22.37 | $22.55 | 120 174 |
| Nov 09, 2016 | $20.67 | $22.73 | $20.67 | $22.50 | 715 020 |
| Nov 08, 2016 | $20.53 | $20.53 | $20.53 | $20.53 | 111 515 |
| Nov 07, 2016 | $21.08 | $21.08 | $21.08 | $21.08 | 68 100 |
| Nov 04, 2016 | $20.88 | $20.88 | $20.88 | $20.88 | 94 600 |
| Nov 03, 2016 | $20.74 | $20.74 | $20.74 | $20.74 | 116 900 |
| Nov 02, 2016 | $21.10 | $21.10 | $21.10 | $21.10 | 53 300 |
| Nov 01, 2016 | $20.82 | $20.82 | $20.82 | $20.82 | 80 000 |
| Oct 31, 2016 | $21.25 | $21.25 | $21.25 | $21.25 | 33 300 |
| Oct 28, 2016 | $21.34 | $21.34 | $21.34 | $21.34 | 50 200 |
| Oct 27, 2016 | $21.45 | $21.45 | $21.45 | $21.45 | 34 700 |
| Oct 26, 2016 | $21.99 | $21.99 | $21.99 | $21.99 | 54 400 |
| Oct 25, 2016 | $22.01 | $22.01 | $22.01 | $22.01 | 152 900 |
| Oct 24, 2016 | $22.29 | $22.29 | $22.29 | $22.29 | 81 100 |
| Oct 21, 2016 | $22.29 | $22.29 | $22.29 | $22.29 | 120 300 |
| Oct 20, 2016 | $22.12 | $22.12 | $22.12 | $22.12 | 116 100 |
