Aclaris Therapeutics Inc (8AT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.031 | -2.5 | 1.24 | 1.424 | 1.1435 | 17257 | 1.20365299 | DE |
| 4 | 0.103 | 9.31283905967 | 1.106 | 1.424 | 1.0045 | 8324 | 1.18989381 | DE |
| 12 | 0.032 | 2.71877655055 | 1.177 | 1.424 | 0.9178 | 5854 | 1.13553401 | DE |
| 26 | 0.119 | 10.9174311927 | 1.09 | 1.424 | 0.9178 | 5138 | 1.13911743 | DE |
| 52 | -5.741 | -82.6043165468 | 6.95 | 7.55 | 0.5649999 | 12191 | 0.9222106 | DE |
| 156 | -5.741 | -82.6043165468 | 6.95 | 7.55 | 0.5649999 | 12191 | 0.9222106 | DE |
| 260 | -5.741 | -82.6043165468 | 6.95 | 7.55 | 0.5649999 | 12191 | 0.9222106 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 1.1705 | -0.01 | -0.89 | 1.1705 | 1.1705 | 1.1705 | 2577 |
| 1721334360 | 1.181 | -0.07 | -5.93 | 1.2675 | 1.2675 | 1.1435 | 45090 |
| 1721248020 | 1.2555 | 0.02 | 1.25 | 1.324 | 1.424 | 1.2555 | 21317 |
| 1721161560 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721075160 | 1.24 | 0.03 | 2.35 | 1.24 | 1.24 | 1.24 | 45 |
| 1720815960 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1720729560 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1720643160 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1720556760 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1720470360 | 1.2115 | 0.06 | 5.35 | 1.1515 | 1.2115 | 1.0854999 | 2146 |
| 1720211220 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1720124820 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1720038420 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719952020 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1719865620 | 1.1499999 | 0.09 | 8.80 | 1.066 | 1.1499999 | 1.0045 | 15710 |
| 1719606420 | 1.057 | 0 | 0.14 | 1.057 | 1.057 | 1.057 | 500 |
| 1719520020 | 1.0555 | -0.06 | -5.25 | 1.0555 | 1.0555 | 1.0555 | 600 |
| 1719433620 | 1.114 | -0.09 | -7.67 | 1.114 | 1.114 | 1.114 | 3000 |
| 1719347160 | 1.2064999 | 0.17 | 16.97 | 1.197 | 1.2064999 | 1.168 | 551 |
| 1719260820 | 1.0315 | 0 | 0.10 | 1.106 | 1.106 | 1.0315 | 24 |
| 1719001620 | 1.0305 | -0.02 | -2.28 | 1.0305 | 1.0305 | 1.0305 | 73 |
| 1718915160 | 1.0545 | -0.03 | -2.72 | 1.0545 | 1.0545 | 1.0545 | 3000 |
| 1718828820 | 1.084 | 0.06 | 6.12 | 1.084 | 1.084 | 1.084 | 2000 |
| 1718742360 | 1.0215 | -0.12 | -10.12 | 1.0215 | 1.0215 | 1.0215 | 1 |
| 1718656020 | 1.1365 | 0.05 | 4.27 | 1.1365 | 1.1365 | 1.1365 | 24 |
| 1718396820 | 1.09 | -0.04 | -3.28 | 1.1875 | 1.2164999 | 1.09 | 20000 |
| 1718310420 | 1.127 | 0.17 | 17.40 | 1.0435 | 1.127 | 1.0435 | 15600 |
| 1718224020 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1718137620 | 0.96 | 0.0414 | 4.51 | 0.96 | 0.96 | 0.96 | 8849 |
| 1718051220 | 0.9186 | 0 | 0.00 | 0.9186 | 0.9186 | 0.9186 | 0 |
| 1717792020 | 0.9186 | -0.0056 | -0.61 | 0.9748 | 0.9748 | 0.9178 | 980 |
| 1717705620 | 0.9242 | 0 | 0.00 | 0.9242 | 0.9242 | 0.9242 | 0 |
| 1717619220 | 0.9242 | 0 | 0.00 | 0.9242 | 0.9242 | 0.9242 | 0 |
| 1717532820 | 0.9242 | 0.003 | 0.33 | 0.9242 | 0.9242 | 0.9242 | 1 |
| 1717446420 | 0.9212 | -0.0488 | -5.03 | 0.979 | 0.979 | 0.9212 | 121 |
| 1717187220 | 0.97 | 0.0454 | 4.91 | 0.97 | 0.97 | 0.97 | 10000 |
| 1717100820 | 0.9246 | -0.0534 | -5.46 | 0.94 | 0.9814 | 0.9246 | 4030 |
| 1717014420 | 0.978 | -0.025 | -2.49 | 0.95 | 0.978 | 0.95 | 6927 |
| 1716928020 | 1.0029999 | -0.09 | -7.98 | 1.0029999 | 1.0029999 | 1.0029999 | 200 |
| 1716841620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716582420 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1716496020 | 1.09 | 0.02 | 1.92 | 1.0945 | 1.0945 | 1.0435 | 1036 |
| 1716409620 | 1.0694999 | 0 | 0.28 | 1.0369999 | 1.0694999 | 1.0369999 | 5100 |
| 1716323220 | 1.0665 | 0 | 0.00 | 1.0665 | 1.0665 | 1.0665 | 0 |
| 1716236820 | 1.0665 | 0 | 0.00 | 1.0665 | 1.0665 | 1.0665 | 0 |
| 1715977620 | 1.0665 | 0 | 0.00 | 1.0665 | 1.0665 | 1.0665 | 0 |
| 1715891220 | 1.0665 | -0.04 | -3.53 | 1.0665 | 1.0665 | 1.0665 | 4500 |
| 1715804820 | 1.1055 | -0.05 | -4.08 | 1.105 | 1.1055 | 1.105 | 340 |
| 1715718420 | 1.1525 | 0 | 0.00 | 1.1525 | 1.1525 | 1.1525 | 0 |
| 1715632020 | 1.1525 | 0 | 0.00 | 1.1525 | 1.1525 | 1.1525 | 0 |
| 1715372820 | 1.1525 | 0 | 0.00 | 1.1525 | 1.1525 | 1.1525 | 0 |
| 1715286420 | 1.1525 | -0.05 | -3.96 | 1.101 | 1.1525 | 1.101 | 3002 |
| 1715200020 | 1.2 | -0.02 | -2.00 | 1.1285 | 1.2 | 1.1285 | 6400 |
| 1715113620 | 1.2244999 | 0.07 | 5.74 | 1.23 | 1.2545 | 1.155 | 2677 |
| 1715027220 | 1.1579999 | -0.09 | -7.36 | 1.1579999 | 1.1579999 | 1.1579999 | 960 |
| 1714768020 | 1.25 | 0.04 | 3.35 | 1.25 | 1.25 | 1.25 | 2200 |
| 1714681560 | 1.2095 | 0.1 | 9.16 | 1.177 | 1.2095 | 1.1305 | 21165 |
| 1714508820 | 1.108 | 0 | 0.00 | 1.108 | 1.108 | 1.108 | 0 |
| 1714422420 | 1.108 | 0 | 0.00 | 1.108 | 1.108 | 1.108 | 0 |
| 1714163220 | 1.108 | 0 | 0.00 | 1.108 | 1.108 | 1.108 | 0 |
| 1714076820 | 1.108 | -0 | -0.14 | 1.07 | 1.155 | 1.0565 | 12225 |
| 1713990420 | 1.1095 | -0.06 | -5.13 | 1.1095 | 1.1095 | 1.1095 | 1500 |
| 1713903960 | 1.1695 | 0.04 | 3.40 | 1.1765 | 1.1765 | 1.1105 | 5104 |
| 1713817560 | 1.131 | -0 | -0.31 | 1.131 | 1.131 | 1.131 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
