Erasca Inc (ERAS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.5078369906 | 3.19 | 3.3251 | 2.94 | 1405641 | 3.0529472 | CS |
| 4 | 1.06 | 47.963800905 | 2.21 | 3.3251 | 2.1 | 2949775 | 2.71849666 | CS |
| 12 | 1.16 | 54.9763033175 | 2.11 | 3.3251 | 1.81 | 2576663 | 2.46130384 | CS |
| 26 | 1.51 | 85.7954545455 | 1.76 | 3.3251 | 1.64 | 1592147 | 2.36988696 | CS |
| 52 | 0.7 | 27.2373540856 | 2.57 | 3.3251 | 1.51 | 1230235 | 2.27495875 | CS |
| 156 | -15.93 | -82.96875 | 19.2 | 24.47 | 1.51 | 863255 | 5.07157307 | CS |
| 260 | -12.63 | -79.4339622642 | 15.9 | 24.47 | 1.51 | 866671 | 5.22990487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.11 | -0.02 | -0.64 | 3.1 | 3.245 | 3.07 | 1881213 |
| 1721774100 | 3.13 | -0.01 | -0.32 | 3.11 | 3.195 | 3.095 | 894304 |
| 1721687700 | 3.14 | 0.19 | 6.44 | 2.99 | 3.15 | 2.965 | 1402510 |
| 1721428500 | 2.95 | -0.07 | -2.32 | 3.02 | 3.06 | 2.94 | 1996607 |
| 1721342100 | 3.02 | -0.17 | -5.33 | 3.19 | 3.3251 | 3 | 1308811 |
| 1721255700 | 3.19 | -0.04 | -1.24 | 3.19 | 3.27 | 2.995 | 2683569 |
| 1721169300 | 3.23 | 0.15 | 4.87 | 3.11 | 3.3 | 3.07 | 2854467 |
| 1721082900 | 3.08 | 0.11 | 3.70 | 3.178 | 3.178 | 2.934 | 4206032 |
| 1720823700 | 2.97 | 0.16 | 5.69 | 2.86 | 3.1 | 2.79 | 5531020 |
| 1720737300 | 2.81 | 0.13 | 4.85 | 2.68 | 2.86 | 2.63 | 3763097 |
| 1720650900 | 2.68 | -0.03 | -1.11 | 2.72 | 2.77 | 2.6 | 3581694 |
| 1720564500 | 2.71 | 0.36 | 15.32 | 2.34 | 2.72 | 2.31 | 2635441 |
| 1720478100 | 2.35 | 0.18 | 8.29 | 2.21 | 2.35 | 2.21 | 775862 |
| 1720218900 | 2.17 | -0.01 | -0.46 | 2.15 | 2.205 | 2.1 | 697373 |
| 1720040640 | 2.18 | -0.14 | -6.03 | 2.31 | 2.33 | 2.18 | 517783 |
| 1719959700 | 2.32 | -0.12 | -4.92 | 2.43 | 2.5099999 | 2.32 | 1228754 |
| 1719873300 | 2.44 | 0.13 | 5.63 | 2.34 | 2.47 | 2.335 | 10546327 |
| 1719614100 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1719527700 | 2.31 | 0.11 | 5.00 | 2.21 | 2.37 | 2.17 | 3181840 |
| 1719441300 | 2.2 | 0.12 | 5.77 | 2.06 | 2.24 | 2.0099999 | 3261725 |
| 1719354900 | 2.08 | -0.08 | -3.70 | 2.11 | 2.24 | 2.07 | 2829831 |
| 1719268500 | 2.16 | 0.05 | 2.37 | 2.12 | 2.19 | 2.09 | 2998828 |
| 1719009300 | 2.11 | 0.08 | 3.94 | 2.04 | 2.14 | 2.015 | 2824233 |
| 1718922900 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.06 | 2.0099999 | 599510 |
| 1718750100 | 2.04 | 0.04 | 2.00 | 1.99 | 2.07 | 1.96 | 858168 |
| 1718663700 | 2 | -0.17 | -7.83 | 2.13 | 2.1368 | 1.96 | 1185208 |
| 1718404500 | 2.17 | -0.01 | -0.46 | 2.16 | 2.24 | 2.15 | 672118 |
| 1718318100 | 2.18 | -0.04 | -1.80 | 2.23 | 2.29 | 2.17 | 933885 |
| 1718231700 | 2.22 | -0.03 | -1.33 | 2.33 | 2.38 | 2.21 | 761743 |
| 1718145300 | 2.25 | -0.03 | -1.32 | 2.24 | 2.2599999 | 2.12 | 753433 |
| 1718058900 | 2.2799999 | -0.1 | -4.00 | 2.35 | 2.37 | 2.25 | 735519 |
| 1717799700 | 2.375 | 0.02 | 0.85 | 2.32 | 2.41 | 2.31 | 495295 |
| 1717713300 | 2.355 | -0.27 | -10.11 | 2.61 | 2.62 | 2.345 | 654386 |
| 1717626900 | 2.62 | 0.01 | 0.38 | 2.62 | 2.7 | 2.591 | 2028767 |
| 1717540500 | 2.61 | 0.03 | 1.16 | 2.56 | 2.62 | 2.5 | 1595629 |
| 1717454100 | 2.58 | 0.06 | 2.38 | 2.52 | 2.695 | 2.43 | 1729403 |
| 1717194900 | 2.52 | 0.04 | 1.61 | 2.47 | 2.56 | 2.47 | 1822228 |
| 1717108500 | 2.48 | 0.07 | 2.90 | 2.39 | 2.49 | 2.39 | 1553291 |
| 1717022100 | 2.41 | -0.11 | -4.37 | 2.5 | 2.5299999 | 2.31 | 10425788 |
| 1716935700 | 2.52 | -0.11 | -4.18 | 2.6 | 2.65 | 2.49 | 1105745 |
| 1716590100 | 2.63 | 0.04 | 1.54 | 2.59 | 2.74 | 2.56 | 2927801 |
| 1716503700 | 2.59 | 0.15 | 6.15 | 2.59 | 2.9185 | 2.45 | 13069645 |
| 1716417300 | 2.44 | 0.09 | 3.83 | 2.35 | 2.5299999 | 2.29 | 4260719 |
| 1716330900 | 2.35 | 0.11 | 4.91 | 2.22 | 2.36 | 2.18 | 2698119 |
| 1716244500 | 2.24 | 0.27 | 13.71 | 1.87 | 2.3 | 1.87 | 12271265 |
| 1715985300 | 1.97 | 0.12 | 6.49 | 2.02 | 2.05 | 1.84 | 11040395 |
| 1715898900 | 1.85 | -0.04 | -2.12 | 1.89 | 1.91 | 1.81 | 397305 |
| 1715812500 | 1.89 | 0.03 | 1.61 | 1.93 | 1.97 | 1.88 | 414272 |
| 1715726100 | 1.86 | -0.04 | -2.11 | 2.0099999 | 2.0099999 | 1.81 | 318324 |
| 1715639700 | 1.9 | 0.05 | 2.70 | 1.88 | 1.97 | 1.86 | 356903 |
| 1715380500 | 1.85 | -0.11 | -5.61 | 1.97 | 2 | 1.81 | 867343 |
| 1715294100 | 1.96 | -0.19 | -8.84 | 2.14 | 2.1549999 | 1.95 | 493940 |
| 1715207700 | 2.15 | -0.03 | -1.38 | 2.18 | 2.18 | 2.1 | 412094 |
| 1715121300 | 2.18 | -0.03 | -1.36 | 2.22 | 2.275 | 2.165 | 770362 |
| 1715034900 | 2.21 | 0.07 | 3.27 | 2.16 | 2.21 | 2.1 | 450116 |
| 1714775700 | 2.14 | -0.01 | -0.47 | 2.22 | 2.23 | 2.11 | 261791 |
| 1714689300 | 2.15 | 0.06 | 2.87 | 2.11 | 2.17 | 2.0299999 | 594687 |
| 1714602900 | 2.09 | 0.08 | 3.98 | 2.02 | 2.15 | 1.99 | 655085 |
| 1714516500 | 2.0099999 | -0.03 | -1.47 | 2.0099999 | 2.06 | 1.95 | 399171 |
| 1714430100 | 2.04 | 0.15 | 7.94 | 1.92 | 2.065 | 1.89 | 600972 |
| 1714170900 | 1.89 | 0 | 0.00 | 1.9 | 1.91 | 1.84 | 255589 |
| 1714084500 | 1.89 | 0.01 | 0.53 | 1.85 | 1.89 | 1.81 | 466397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
