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 |
| Sep 14, 2016 | $23.91 | $23.91 | $23.91 | $23.91 | 91 900 |
| Sep 13, 2016 | $23.83 | $23.83 | $23.83 | $23.83 | 102 800 |
| Sep 12, 2016 | $23.24 | $23.24 | $23.24 | $23.24 | 85 600 |
| Sep 09, 2016 | $21.49 | $21.49 | $21.49 | $21.49 | 24 700 |
| Sep 08, 2016 | $23.02 | $23.02 | $23.02 | $23.02 | 50 500 |
| Sep 07, 2016 | $22.56 | $22.56 | $22.56 | $22.56 | 86 200 |
| Sep 06, 2016 | $21.81 | $21.81 | $21.81 | $21.81 | 72 400 |
| Sep 02, 2016 | $20.86 | $20.86 | $20.86 | $20.86 | 18 900 |
| Sep 01, 2016 | $20.68 | $20.68 | $20.68 | $20.68 | 67 000 |
| Aug 31, 2016 | $20.16 | $20.16 | $20.16 | $20.16 | 58 200 |
| Aug 30, 2016 | $21.19 | $21.19 | $21.19 | $21.19 | 57 000 |
| Aug 29, 2016 | $22.22 | $22.22 | $22.22 | $22.22 | 111 700 |
| Aug 26, 2016 | $21.34 | $21.34 | $21.34 | $21.34 | 92 400 |
| Aug 25, 2016 | $20.23 | $20.23 | $20.23 | $20.23 | 32 000 |
| Aug 24, 2016 | $20.82 | $20.82 | $20.82 | $20.82 | 35 100 |
| Aug 23, 2016 | $21.24 | $21.24 | $21.24 | $21.24 | 67 400 |
| Aug 22, 2016 | $20.80 | $20.80 | $20.80 | $20.80 | 42 200 |
| Aug 19, 2016 | $20.14 | $20.14 | $20.14 | $20.14 | 33 700 |
| Aug 18, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 136 900 |
| Aug 17, 2016 | $20.17 | $20.17 | $20.17 | $20.17 | 30 900 |
| Aug 16, 2016 | $20.00 | $20.00 | $20.00 | $20.00 | 31 500 |
| Aug 15, 2016 | $19.83 | $19.83 | $19.83 | $19.83 | 28 200 |
| Aug 12, 2016 | $19.27 | $19.27 | $19.27 | $19.27 | 22 300 |
| Aug 11, 2016 | $19.14 | $19.14 | $19.14 | $19.14 | 39 500 |
| Aug 10, 2016 | $18.69 | $18.69 | $18.69 | $18.69 | 31 900 |
