ACRS

Aclaris Therapeutics Historical Data

ACRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 10.14 -0.67 -6.2% 10.58 10.75 10.08 521,560
Jan 17 2022 10.81 0.00 +0.00% 10.67 11.04 10.42 0
Jan 14 2022 10.81 -0.06 -0.55% 10.67 11.04 10.42 465,934
Jan 13 2022 10.87 -0.24 -2.16% 10.99 11.28 10.6012 740,984
Jan 12 2022 11.11 -1.75 -13.61% 12.39 12.39 10.67 1,579,894
Jan 11 2022 12.86 0.41 3.29% 12.33 13.01 11.975 423,688
Jan 10 2022 12.45 -0.25 -1.97% 12.69 12.70 11.745 570,434
Jan 07 2022 12.70 -0.45 -3.42% 13.03 13.155 12.47 602,155
Jan 06 2022 13.15 -0.07 -0.53% 13.15 13.555 12.8812 203,695
Jan 05 2022 13.22 -0.41 -3.01% 13.17 13.85 13.14 369,597
Jan 04 2022 13.63 -0.96 -6.58% 14.51 14.65 13.46 426,685
Jan 03 2022 14.59 0.05 0.34% 14.54 14.86 14.18 315,847
Dec 31 2021 14.54 0.21 1.47% 14.50 14.78 14.36 616,476
Dec 30 2021 14.33 -0.18 -1.24% 14.51 15.11 13.6357 404,776
Dec 29 2021 14.51 -0.13 -0.89% 14.52 14.83 14.1277 167,877
Dec 28 2021 14.64 -0.66 -4.31% 15.04 15.26 14.60 160,096
Dec 27 2021 15.30 -0.14 -0.91% 15.32 15.46 14.78 245,627
Dec 24 2021 15.44 0.00 +0.00% 15.35 15.56 14.83 0
Dec 23 2021 15.44 0.17 1.11% 15.35 15.56 14.83 181,191
Dec 22 2021 15.27 0.76 5.24% 14.36 15.31 14.26 246,730
Dec 21 2021 14.51 0.24 1.68% 14.53 14.79 14.17 202,446
Dec 20 2021 14.27 0.29 2.07% 13.85 14.37 13.5501 451,053
Dec 17 2021 13.98 0.44 3.25% 13.31 14.42 13.00 951,309
Dec 16 2021 13.54 -0.17 -1.24% 13.85 14.175 13.39 226,937
Dec 15 2021 13.71 0.52 3.94% 13.24 13.73 12.71 411,473
Dec 14 2021 13.19 -0.84 -5.99% 13.82 13.82 13.12 323,399
Dec 13 2021 14.03 0.83 6.29% 13.07 14.21 12.90 436,964
Dec 10 2021 13.20 -0.29 -2.15% 13.56 13.69 13.04 380,906
Dec 09 2021 13.49 -0.19 -1.39% 13.60 13.855 13.38 386,917
Dec 08 2021 13.68 0.46 3.48% 13.30 13.71 13.13 303,201
Dec 07 2021 13.22 0.58 4.59% 12.72 13.49 12.56 300,386
Dec 06 2021 12.64 0.14 1.12% 12.70 12.83 11.90 581,255
Dec 03 2021 12.50 -0.19 -1.5% 12.55 12.75 12.24 548,743
Dec 02 2021 12.69 0.18 1.44% 12.49 12.75 12.01 285,887
Dec 01 2021 12.51 -0.29 -2.27% 13.06 13.52 12.49 601,522
Nov 30 2021 12.80 0.53 4.32% 12.65 13.00 12.01 840,007
Nov 29 2021 12.27 -0.35 -2.77% 12.92 13.03 12.14 254,207
Nov 26 2021 12.62 0.00 +0.00% 12.87 13.24 12.40 0
Nov 26 2021 12.62 -0.78 -5.82% 12.87 13.24 12.40 216,150
Nov 25 2021 13.40 0.00 +0.00% 12.75 13.47 12.5767 0
Nov 24 2021 13.40 0.64 5.02% 12.75 13.47 12.5767 245,338
Nov 23 2021 12.76 -0.83 -6.11% 13.40 13.59 12.33 703,137
Nov 22 2021 13.59 -0.20 -1.45% 13.87 14.07 13.242 355,326
Nov 19 2021 13.79 0.31 2.3% 13.48 13.88 13.25 534,479
Nov 18 2021 13.48 -0.34 -2.46% 13.98 14.195 13.26 366,357
Nov 17 2021 13.82 0.00 +0.00% 14.19 14.68 13.71 0
Nov 17 2021 13.82 -0.36 -2.54% 14.19 14.68 13.71 415,685
Nov 16 2021 14.18 -0.36 -2.48% 14.34 14.53 14.11 279,507
Nov 15 2021 14.54 -0.37 -2.48% 15.68 15.68 14.47 265,961
Nov 12 2021 14.91 -0.34 -2.23% 15.27 15.40 14.55 305,513
Nov 11 2021 15.25 -0.61 -3.85% 15.97 15.97 15.14 606,663
Nov 10 2021 15.86 0.31 1.99% 15.55 15.99 15.42 261,787
Nov 09 2021 15.55 -1.15 -6.89% 16.63 16.64 15.26 452,223
Nov 08 2021 16.70 0.24 1.46% 16.66 16.97 16.50 323,881
Nov 05 2021 16.46 0.00 +0.00% 16.515 17.22 16.20 0
Nov 05 2021 16.46 -0.38 -2.26% 16.515 17.22 16.20 385,674
Nov 04 2021 16.84 0.64 3.95% 16.16 17.07 15.98 414,239
Nov 03 2021 16.20 -0.28 -1.7% 16.33 16.40 15.27 721,256
Nov 02 2021 16.48 -2.01 -10.87% 17.35 17.71 16.04 796,625
Nov 01 2021 18.49 1.14 6.57% 17.45 18.622 17.18 413,287
Oct 29 2021 17.35 0.62 3.71% 16.80 17.47 16.67 267,777
Oct 28 2021 16.73 0.73 4.56% 16.10 16.79 15.95 190,819
Oct 27 2021 16.00 0.04 0.25% 15.78 16.2288 15.15 252,068
Oct 26 2021 15.96 -0.23 -1.42% 16.22 16.355 15.84 247,435
Oct 25 2021 16.19 -0.16 -0.98% 16.30 16.67 15.90 271,802
Oct 22 2021 16.35 0.26 1.62% 16.00 16.42 15.795 331,343
Oct 21 2021 16.09 -0.02 -0.12% 16.06 16.37 15.90 170,533


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.