ACRS

Aclaris Therapeutics Historical Data

ACRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 2.40 0.04 1.69% 2.34 2.43 2.25 167,834
Sep 23 2020 2.36 -0.14 -5.6% 2.50 2.55 2.34 149,369
Sep 22 2020 2.50 0.01 0.4% 2.50 2.58 2.43 104,645
Sep 21 2020 2.49 -0.04 -1.58% 2.43 2.52 2.3964 96,713
Sep 18 2020 2.53 -0.01 -0.39% 2.56 2.79 2.39 710,009
Sep 17 2020 2.54 0.15 6.28% 2.37 2.62 2.321 278,509
Sep 16 2020 2.39 0.04 1.7% 2.36 2.49 2.32 187,450
Sep 15 2020 2.35 0.12 5.38% 2.23 2.40 2.2271 255,824
Sep 14 2020 2.23 0.07 3.24% 2.18 2.31 2.12 99,385
Sep 11 2020 2.16 -0.03 -1.37% 2.21 2.2349 2.08 195,978
Sep 10 2020 2.19 0.04 1.86% 2.17 2.28 2.10 95,240
Sep 09 2020 2.15 0.12 5.91% 2.00 2.16 1.99 191,706
Sep 08 2020 2.03 -0.11 -5.14% 2.10 2.10 2.00 218,131
Sep 07 2020 2.14 0.00 +0.00% 2.33 2.35 1.98 0
Sep 04 2020 2.14 -0.08 -3.6% 2.33 2.35 1.98 427,091
Sep 03 2020 2.22 -0.13 -5.53% 2.35 2.37 2.21 185,510
Sep 02 2020 2.35 0.02 0.86% 2.32 2.41 2.16 426,383
Sep 01 2020 2.33 -0.13 -5.28% 2.46 2.495 2.29 355,693
Aug 31 2020 2.46 -0.09 -3.53% 2.60 2.62 2.43 362,793
Aug 28 2020 2.55 0.15 6.25% 2.40 2.64 2.37 309,226
Aug 27 2020 2.40 0.00 0.0% 2.37 2.41 2.27 271,984
Aug 26 2020 2.40 0.00 0.0% 2.40 2.45 2.30 359,721
Aug 25 2020 2.40 -0.07 -2.83% 2.46 2.47 2.29 246,115
Aug 24 2020 2.47 -0.08 -3.14% 2.54 2.55 2.35 455,040
Aug 21 2020 2.55 -0.16 -5.9% 2.68 2.75 2.46 566,728
Aug 20 2020 2.71 0.24 9.72% 2.45 2.79 2.4201 891,415
Aug 19 2020 2.47 0.07 2.92% 2.45 2.5701 2.38 552,443
Aug 18 2020 2.40 0.03 1.27% 2.40 2.4372 2.28 257,227
Aug 17 2020 2.37 -0.09 -3.66% 2.50 2.55 2.30 405,190
Aug 14 2020 2.46 0.30 13.89% 2.17 2.46 2.005 582,603
Aug 13 2020 2.16 -0.04 -1.82% 2.161 2.2231 2.05 412,098
Aug 12 2020 2.20 -0.08 -3.51% 2.33 2.4915 2.20 522,584
Aug 11 2020 2.28 0.11 5.07% 2.25 2.70 2.1407 2,476,152
Aug 10 2020 2.17 0.07 3.33% 2.10 2.23 2.02 519,466
Aug 07 2020 2.10 0.15 7.69% 1.90 2.14 1.82 465,816
Aug 06 2020 1.95 -0.20 -9.3% 2.15 2.29 1.92 585,266
Aug 05 2020 2.15 -0.05 -2.27% 2.20 2.2212 2.14 272,440
Aug 04 2020 2.20 0.07 3.29% 2.16 2.20 2.13 257,029
Aug 03 2020 2.13 -0.04 -1.84% 2.18 2.2025 2.10 418,136
Jul 31 2020 2.17 -0.08 -3.34% 2.28 2.34 2.11 384,563
Jul 30 2020 2.245 0.04 2.05% 2.13 2.28 2.04 585,119
Jul 29 2020 2.20 0.09 4.27% 2.11 2.20 2.06 621,045
Jul 28 2020 2.11 -0.06 -2.76% 2.25 2.28 2.11 570,288
Jul 27 2020 2.17 0.00 0.0% 2.19 2.30 2.11 516,678
Jul 24 2020 2.17 -0.07 -3.13% 2.19 2.27 2.08 643,994
Jul 23 2020 2.24 -0.07 -3.03% 2.35 2.489 2.205 537,866
Jul 22 2020 2.31 0.01 0.43% 2.28 2.50 2.2502 775,830
Jul 21 2020 2.30 -0.15 -6.12% 2.6276 2.64 2.25 1,007,321
Jul 20 2020 2.45 0.24 10.86% 2.24 3.34 2.23 6,880,519
Jul 17 2020 2.21 0.21 10.5% 2.04 2.22 2.00 1,044,134
Jul 16 2020 2.00 -0.03 -1.48% 2.03 2.14 1.96 342,555
Jul 15 2020 2.03 0.06 3.05% 2.02 2.14 1.95 410,901
Jul 14 2020 1.97 -0.02 -1.01% 2.00 2.14 1.90 400,675
Jul 13 2020 1.99 0.01 0.76% 2.03 2.14 1.91 753,592
Jul 10 2020 1.975 0.17 9.12% 1.88 2.0999 1.85 1,256,079
Jul 09 2020 1.81 0.07 4.02% 1.74 1.82 1.67 422,514
Jul 08 2020 1.74 -0.04 -2.25% 1.82 1.91 1.46 532,270
Jul 07 2020 1.78 0.10 5.95% 1.66 1.85 1.65 589,328
Jul 06 2020 1.68 0.17 11.26% 1.54 1.6816 1.49 505,887
Jul 03 2020 1.51 0.00 +0.00% 1.65 1.70 1.48 0
Jul 02 2020 1.51 -0.14 -8.48% 1.65 1.70 1.48 393,838
Jul 01 2020 1.65 0.03 1.85% 1.62 1.69 1.575 223,041
Jun 30 2020 1.62 0.02 1.25% 1.58 1.64 1.55 255,241
Jun 29 2020 1.60 0.12 8.11% 1.48 1.65 1.38 383,892


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.