NASDAQ:ACRS
Aclaris Therapeutics Stock Price (Quote)
$1.20
+0.0100 (+0.84%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.32 | Friday, 26th Apr 2024 ACRS stock ended at $1.20. This is 0.84% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.45% from a day low at $1.16 to a day high of $1.20. |
| 90 days | $1.05 | $1.51 | |
| 52 weeks | $0.590 | $11.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 29 163 |
| Apr 11, 2016 | $19.98 | $19.98 | $19.98 | $19.98 | 26 257 |
| Apr 08, 2016 | $20.16 | $20.16 | $20.16 | $20.16 | 21 798 |
| Apr 07, 2016 | $20.69 | $20.69 | $20.69 | $20.69 | 31 471 |
| Apr 06, 2016 | $20.84 | $20.84 | $20.84 | $20.84 | 40 973 |
| Apr 05, 2016 | $19.69 | $19.69 | $19.69 | $19.69 | 55 569 |
| Apr 04, 2016 | $20.50 | $20.50 | $20.50 | $20.50 | 34 526 |
| Apr 01, 2016 | $20.50 | $20.50 | $20.50 | $20.50 | 88 403 |
| Mar 31, 2016 | $18.95 | $18.95 | $18.95 | $18.95 | 59 720 |
| Mar 30, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 8 962 |
| Mar 29, 2016 | $15.49 | $15.49 | $15.49 | $15.49 | 18 900 |
| Mar 28, 2016 | $14.91 | $14.91 | $14.91 | $14.91 | 13 900 |
| Mar 24, 2016 | $14.77 | $14.77 | $14.77 | $14.77 | 59 900 |
| Mar 23, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 33 800 |
| Mar 22, 2016 | $15.37 | $15.37 | $15.37 | $15.37 | 27 800 |
| Mar 21, 2016 | $15.80 | $15.80 | $15.80 | $15.80 | 28 900 |
| Mar 18, 2016 | $15.71 | $15.71 | $15.71 | $15.71 | 23 700 |
| Mar 17, 2016 | $15.99 | $15.99 | $15.99 | $15.99 | 18 700 |
| Mar 16, 2016 | $16.14 | $16.14 | $16.14 | $16.14 | 15 400 |
| Mar 15, 2016 | $16.14 | $16.14 | $16.14 | $16.14 | 22 300 |
| Mar 14, 2016 | $16.40 | $16.40 | $16.40 | $16.40 | 23 600 |
| Mar 11, 2016 | $16.84 | $16.84 | $16.84 | $16.84 | 17 900 |
| Mar 10, 2016 | $16.74 | $16.74 | $16.74 | $16.74 | 23 500 |
| Mar 09, 2016 | $16.93 | $16.93 | $16.93 | $16.93 | 39 800 |
| Mar 08, 2016 | $17.42 | $17.42 | $17.42 | $17.42 | 21 300 |
