Aclaris Therapeutics Historical Data - ACRS

ACRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 1.23 -0.14 -10.22% 1.40 1.44 1.21 766,840
Feb 25 2020 1.37 -0.05 -3.52% 1.42 1.468 1.31 1,455,952
Feb 24 2020 1.42 -0.03 -2.07% 1.42 1.4596 1.36 460,138
Feb 21 2020 1.45 0.11 8.21% 1.36 1.46 1.35 398,692
Feb 20 2020 1.34 0.05 3.88% 1.29 1.40 1.29 2,900,024
Feb 19 2020 1.29 -0.04 -3.01% 1.34 1.36 1.28 272,838
Feb 18 2020 1.33 -0.02 -1.48% 1.33 1.36 1.30 257,836
Feb 17 2020 1.35 0.00 +0.00% 1.39 1.46 1.35 0
Feb 14 2020 1.35 -0.03 -2.17% 1.39 1.46 1.35 270,681
Feb 13 2020 1.38 0.00 0.0% 1.38 1.43 1.3364 214,945
Feb 12 2020 1.38 0.01 0.73% 1.46 1.61 1.37 460,496
Feb 11 2020 1.37 0.10 7.87% 1.26 1.40 1.2399 424,788
Feb 10 2020 1.27 -0.01 -0.78% 1.28 1.29 1.20 192,878
Feb 07 2020 1.28 -0.08 -5.88% 1.33 1.37 1.25 327,168
Feb 06 2020 1.36 -0.03 -2.16% 1.39 1.46 1.34 377,010
Feb 05 2020 1.39 0.02 1.46% 1.41 1.45 1.36 812,107
Feb 04 2020 1.37 0.09 7.03% 1.29 1.40 1.28 726,169
Feb 03 2020 1.28 0.04 3.23% 1.25 1.30 1.24 382,815
Jan 31 2020 1.24 -0.08 -6.06% 1.31 1.32 1.21 499,833
Jan 30 2020 1.32 -0.04 -2.94% 1.35 1.40 1.28 541,597
Jan 29 2020 1.36 -0.07 -4.9% 1.44 1.48 1.33 523,823
Jan 28 2020 1.43 -0.04 -2.72% 1.50 1.50 1.41 747,776
Jan 27 2020 1.47 -0.10 -6.37% 1.52 1.59 1.4305 329,018
Jan 24 2020 1.57 -0.03 -1.88% 1.61 1.62 1.52 1,009,864
Jan 23 2020 1.60 -0.13 -7.51% 1.73 1.74 1.58 535,098
Jan 22 2020 1.73 0.00 0.0% 1.67 1.73 1.55 659,184
Jan 21 2020 1.73 -0.11 -5.98% 1.79 1.87 1.72 538,270
Jan 20 2020 1.84 0.00 +0.00% 1.97 2.00 1.80 0
Jan 17 2020 1.84 -0.13 -6.6% 1.97 2.00 1.80 540,061
Jan 16 2020 1.97 -0.01 -0.51% 1.98 2.03 1.93 550,647
Jan 15 2020 1.98 0.03 1.54% 1.99 2.07 1.91 616,395
Jan 14 2020 1.95 -0.16 -7.58% 2.12 2.15 1.94 1,054,745
Jan 13 2020 2.11 -0.05 -2.31% 2.20 2.23 2.02 1,091,272
Jan 10 2020 2.16 0.30 16.13% 2.27 2.65 1.97 7,583,866
Jan 09 2020 1.86 0.00 0.0% 1.85 1.93 1.83 392,166
Jan 08 2020 1.86 0.02 1.07% 1.85 1.87 1.78 389,125
Jan 07 2020 1.8403 -0.03 -1.59% 1.87 1.89 1.81 271,776
Jan 06 2020 1.87 0.03 1.63% 1.84 1.90 1.76 464,805
Jan 03 2020 1.84 -0.03 -1.6% 1.84 1.8562 1.75 452,028
Jan 02 2020 1.87 -0.02 -1.06% 1.92 1.93 1.83 469,445
Jan 01 2020 1.89 0.00 +0.00% 1.87 1.94 1.83 0
Dec 31 2019 1.89 0.02 1.07% 1.87 1.94 1.83 443,207
Dec 30 2019 1.87 -0.05 -2.6% 1.93 1.99 1.85 405,105
Dec 27 2019 1.92 0.06 3.23% 1.84 1.93 1.82 334,453
Dec 26 2019 1.86 0.03 1.64% 1.85 1.90 1.8463 578,724
Dec 25 2019 1.83 0.00 +0.00% 1.82 1.85 1.81 0
Dec 24 2019 1.83 0.01 0.55% 1.82 1.85 1.81 177,925
Dec 23 2019 1.82 -0.15 -7.61% 2.04 2.04 1.81 568,368
Dec 20 2019 1.97 0.16 8.84% 1.77 2.05 1.77 1,272,062
Dec 19 2019 1.81 0.00 0.0% 1.86 1.86 1.78 337,733
Dec 18 2019 1.81 -0.04 -2.16% 1.83 1.86 1.75 407,898
Dec 17 2019 1.85 0.05 2.78% 1.87 1.88 1.7938 430,866
Dec 16 2019 1.80 -0.08 -4.26% 1.92 1.94 1.79 400,870
Dec 13 2019 1.88 0.15 8.67% 1.73 1.91 1.70 367,962
Dec 12 2019 1.73 -0.08 -4.42% 1.80 1.80 1.71 486,560
Dec 11 2019 1.81 0.04 2.26% 1.74 1.86 1.7399 439,514
Dec 10 2019 1.77 -0.02 -1.12% 1.79 1.88 1.74 301,849
Dec 09 2019 1.79 0.13 7.83% 1.66 1.88 1.66 652,269
Dec 06 2019 1.66 0.04 2.47% 1.63 1.69 1.61 182,568
Dec 05 2019 1.62 -0.08 -4.71% 1.69 1.72 1.56 285,371
Dec 04 2019 1.70 -0.03 -1.73% 1.73 1.79 1.68 323,939
Dec 03 2019 1.73 0.06 3.59% 1.64 1.82 1.60 599,048
Dec 02 2019 1.67 0.03 1.83% 1.64 1.695 1.57 369,380


Your Recent History
NASDAQ
ACRS
Aclaris Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.