Aclaris Therapeutics Historical Data - ACRS

ACRS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 16 2019 1.1 1.09 0.06 +5.83% 1.09 1.11 399,163
Sep 13 2019 1.11 1.03 -0.04 -3.74% 1 1.1299999 708,212
Sep 12 2019 1.1 1.07 -0.04 -3.6% 1.04 1.11 222,958
Sep 11 2019 1.1399999 1.11 -0.01 -0.89% 1.06 1.1399999 312,588
Sep 10 2019 1.03 1.12 0.11 +10.89% 1.0150999 1.18 482,473
Sep 09 2019 0.99 1.01 0.01 +0.50% 0.95 1.06 363,651
Sep 06 2019 0.88 1.0049999 0.08 +9.13% 0.8799 1.06 1,841,051
Sep 05 2019 1.05 0.9209 0.001 +0.11% 0.8585 1.09 1,082,975
Sep 04 2019 0.9569 0.9199 -0.0304 -3.2% 0.91 1 274,219
Sep 03 2019 1 0.9503 -0.0597 -5.91% 0.95 1.02 366,725
Sep 02 2019 1.01 1.01 0.00 +0.00% 0.9759 1.04 0
Aug 30 2019 1.01 1.01 0.00 +0.00% 0.9759 1.04 294,923
Aug 29 2019 1.01 1.01 0.05 +4.79% 0.9427 1.08 465,921
Aug 28 2019 0.952 0.9638 0.0127 +1.34% 0.95 0.9884 264,270
Aug 27 2019 1.01 0.9511 -0.0689 -6.75% 0.95 1.0305 439,532
Aug 26 2019 1.06 1.02 -0.04 -3.32% 0.95 1.12 620,600
Aug 23 2019 1.12 1.055 -0.04 -3.21% 0.9799 1.1232 894,798
Aug 22 2019 0.9686 1.09 0.13 +13.54% 0.9027 1.12 1,439,771
Aug 21 2019 0.9549 0.96 0.01 +1.05% 0.94 0.99 597,822
Aug 20 2019 0.9341 0.95 0.0112 +1.19% 0.91 0.9688 467,766
Aug 19 2019 0.87 0.9388 0.0518 +5.84% 0.8541 0.945 1,243,697
Aug 16 2019 0.8 0.887 0.0965 +12.21% 0.77 0.95 2,722,780
Aug 15 2019 0.8 0.7905 0.0043 +0.55% 0.74 0.85 2,062,827
Aug 14 2019 0.84 0.7862 -0.0415 -5.01% 0.785 0.8683 2,878,512
Aug 13 2019 0.85 0.8277 -0.0523 -5.94% 0.781 0.8599 4,864,813
Aug 12 2019 0.89 0.88 -0.0229 -2.54% 0.842 0.91 2,691,146
Aug 09 2019 0.95 0.9029 -0.0871 -8.8% 0.891 0.98 2,410,525
Aug 08 2019 1.04 0.99 -0.05 -4.81% 0.99 1.06 1,120,009
Aug 07 2019 1.07 1.04 -0.05 -4.59% 1.03 1.1299999 1,373,817
Aug 06 2019 1.07 1.09 0.02 +1.87% 1.02 1.1 1,100,032
Aug 05 2019 1.12 1.07 -0.05 -4.46% 1.05 1.15 464,920
Aug 02 2019 1.19 1.12 -0.08 -6.67% 1.08 1.19 1,515,541
Aug 01 2019 1.28 1.2 -0.09 -6.61% 1.1104 1.36 1,751,840
Jul 31 2019 1.53 1.285 -0.46 -26.15% 1.25 1.54 3,239,185
Jul 30 2019 1.73 1.74 0.01 +0.58% 1.66 1.8219 623,308
Jul 29 2019 1.75 1.73 0.02 +1.17% 1.65 1.76 357,368
Jul 26 2019 1.75 1.71 -0.04 -2.29% 1.71 1.79 566,996
Jul 25 2019 1.89 1.75 -0.15 -7.89% 1.71 1.91 413,644
Jul 24 2019 1.93 1.9 -0.02 -1.04% 1.89 1.95 593,636
Jul 23 2019 1.97 1.92 -0.06 -3.03% 1.88 2.0099999 448,055
Jul 22 2019 2 1.98 -0.01 -0.5% 1.9 2.06 374,998
Jul 19 2019 2.09 1.99 -0.11 -5.24% 1.98 2.1 425,967
Jul 18 2019 2.1 2.1 -0.01 -0.47% 2.0099999 2.1349999 280,295
Jul 17 2019 2.21 2.11 -0.1 -4.52% 2.1 2.21 249,558
Jul 16 2019 2.21 2.21 -0.02 -0.9% 2.17 2.25 157,707
Jul 15 2019 2.2 2.23 0.05 +2.29% 2.12 2.29 355,878
Jul 12 2019 2.21 2.18 -0.02 -0.91% 2.05 2.21 334,917
Jul 11 2019 2.33 2.2 -0.13 -5.58% 2.18 2.34 369,011
Jul 10 2019 2.33 2.33 -0.01 -0.43% 2.21 2.36 557,361
Jul 09 2019 2.19 2.34 0.19 +8.84% 2.17 2.45 980,779
Jul 08 2019 2.35 2.15 -0.21 -8.9% 2.12 2.42 739,134
Jul 05 2019 2.48 2.36 -0.11 -4.45% 2.3 2.49 673,358
Jul 04 2019 2.35 2.47 0.00 +0.00% 2.3163 2.5 0
Jul 03 2019 2.35 2.47 0.13 +5.56% 2.3163 2.5 384,602
Jul 02 2019 2.41 2.34 -0.09 -3.7% 2.285 2.48 923,202
Jul 01 2019 2.2799999 2.43 0.25 +11.47% 2.2 2.43 2,085,797
Jun 28 2019 2.1 2.18 0.09 +4.31% 1.93 2.24 4,175,776
Jun 27 2019 2.88 2.09 -2.36 -53.03% 2.02 3.4 7,910,590
Jun 26 2019 4.45 4.45 0.05 +1.14% 4.32 4.6 211,667
Jun 25 2019 4.46 4.4 -0.06 -1.35% 4.35 4.59 288,242
Jun 24 2019 4.55 4.46 -0.08 -1.76% 4.35 4.67 342,690
Jun 21 2019 4.97 4.54 -0.45 -9.02% 4.49 4.97 729,616
Jun 20 2019 5.13 4.99 -0.12 -2.35% 4.93 5.37 480,926
Jun 19 2019 4.94 5.11 0.22 +4.50% 4.85 5.19 259,267


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.