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 |
| Jul 12, 2023 | $10.70 | $10.86 | $10.61 | $10.78 | 286 418 |
| Jul 11, 2023 | $10.75 | $10.75 | $10.53 | $10.59 | 450 715 |
| Jul 10, 2023 | $10.26 | $10.81 | $10.26 | $10.76 | 405 539 |
| Jul 07, 2023 | $10.21 | $10.49 | $9.97 | $10.25 | 598 076 |
| Jul 06, 2023 | $10.50 | $10.53 | $10.04 | $10.21 | 590 589 |
| Jul 05, 2023 | $10.48 | $10.71 | $10.35 | $10.67 | 438 125 |
| Jul 03, 2023 | $10.34 | $10.55 | $10.26 | $10.47 | 248 333 |
| Jun 30, 2023 | $10.35 | $10.69 | $10.21 | $10.37 | 654 964 |
| Jun 29, 2023 | $10.24 | $10.44 | $9.96 | $10.27 | 778 114 |
| Jun 28, 2023 | $9.75 | $10.27 | $9.60 | $10.25 | 641 514 |
| Jun 27, 2023 | $9.87 | $9.87 | $9.59 | $9.74 | 425 053 |
| Jun 26, 2023 | $10.18 | $10.18 | $9.48 | $9.79 | 651 987 |
| Jun 23, 2023 | $10.15 | $10.40 | $9.99 | $10.25 | 962 490 |
| Jun 22, 2023 | $10.58 | $10.67 | $10.05 | $10.23 | 714 335 |
| Jun 21, 2023 | $10.58 | $10.91 | $10.14 | $10.64 | 1 343 978 |
| Jun 20, 2023 | $10.14 | $10.80 | $9.80 | $10.62 | 1 135 833 |
| Jun 16, 2023 | $10.03 | $10.35 | $9.66 | $10.22 | 1 740 920 |
| Jun 15, 2023 | $9.53 | $10.29 | $9.48 | $9.91 | 1 179 933 |
| Jun 14, 2023 | $9.50 | $9.81 | $8.96 | $9.53 | 845 401 |
| Jun 13, 2023 | $9.35 | $10.11 | $9.34 | $9.46 | 1 232 198 |
| Jun 12, 2023 | $9.40 | $9.40 | $9.08 | $9.23 | 364 599 |
| Jun 09, 2023 | $9.30 | $9.40 | $9.16 | $9.39 | 252 200 |
| Jun 08, 2023 | $9.36 | $9.38 | $9.06 | $9.28 | 387 864 |
| Jun 07, 2023 | $9.51 | $9.66 | $9.29 | $9.38 | 477 608 |
| Jun 06, 2023 | $9.17 | $9.61 | $9.04 | $9.50 | 615 505 |
