Aclaris Therapeutics Inc (ACRS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 7.82608695652 | 1.15 | 1.33 | 1.12 | 920527 | 1.25227243 | CS |
| 4 | 0.02 | 1.6393442623 | 1.22 | 1.33 | 1.095 | 835161 | 1.19450509 | CS |
| 12 | 0.01 | 0.813008130081 | 1.23 | 1.4035 | 0.9515 | 715592 | 1.18239517 | CS |
| 26 | 0.29 | 30.5263157895 | 0.95 | 1.51 | 0.8555 | 1029829 | 1.1926449 | CS |
| 52 | -9.46 | -88.4112149533 | 10.7 | 11.12 | 0.5902 | 1926237 | 1.86434109 | CS |
| 156 | -16.35 | -92.9505400796 | 17.59 | 19.97 | 0.5902 | 1011611 | 5.80419882 | CS |
| 260 | -0.97 | -43.8914027149 | 2.21 | 30.375 | 0.5902 | 1036251 | 7.46612949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.32 | 0.06 | 4.76 | 1.26 | 1.33 | 1.2495 | 547102 |
| 1720737300 | 1.26 | -0.01 | -0.79 | 1.295 | 1.3 | 1.25 | 740787 |
| 1720650900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.25 | 655510 |
| 1720564500 | 1.26 | -0.01 | -0.79 | 1.3 | 1.32 | 1.25 | 883329 |
| 1720478100 | 1.27 | 0.07 | 5.83 | 1.24 | 1.29 | 1.2 | 1373452 |
| 1720218900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.24 | 1.12 | 930947 |
| 1720040640 | 1.15 | 0.01 | 0.88 | 1.17 | 1.185 | 1.1399999 | 419797 |
| 1719959700 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.19 | 1.12 | 651024 |
| 1719873300 | 1.15 | 0.05 | 4.55 | 1.1 | 1.27 | 1.1 | 1651825 |
| 1719614100 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.16 | 1.1 | 9375785 |
| 1719527700 | 1.11 | -0.01 | -0.45 | 1.12 | 1.18 | 1.1 | 894141 |
| 1719441300 | 1.115 | -0.17 | -13.23 | 1.28 | 1.28 | 1.11 | 830902 |
| 1719354900 | 1.285 | -0.01 | -0.39 | 1.28 | 1.29 | 1.24 | 731902 |
| 1719268500 | 1.29 | 0.14 | 12.17 | 1.15 | 1.29 | 1.1399999 | 980211 |
| 1719009300 | 1.15 | 0.02 | 1.77 | 1.1399999 | 1.15 | 1.11 | 470269 |
| 1718922900 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.165 | 1.1 | 493680 |
| 1718750100 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.18 | 1.115 | 563402 |
| 1718663700 | 1.1299999 | -0.05 | -4.24 | 1.2 | 1.2 | 1.095 | 905219 |
| 1718404500 | 1.18 | -0.01 | -0.84 | 1.22 | 1.2297 | 1.15 | 1002721 |
| 1718318100 | 1.19 | 0.04 | 3.48 | 1.1399999 | 1.22 | 1.11 | 935119 |
| 1718231700 | 1.15 | 0.03 | 2.68 | 1.11 | 1.175 | 1.09 | 516396 |
| 1718145300 | 1.12 | 0.06 | 5.66 | 1.06 | 1.135 | 1.01 | 1444075 |
| 1718058900 | 1.06 | 0.05 | 4.95 | 0.991 | 1.07 | 0.99031 | 297422 |
| 1717799700 | 1.01 | -0.02 | -1.94 | 1.0149999 | 1.03 | 1 | 302319 |
| 1717713300 | 1.03 | -0.02 | -1.90 | 1.05 | 1.06 | 1.01 | 268986 |
| 1717626900 | 1.05 | 0.04 | 3.96 | 1.04 | 1.05 | 1.01 | 241821 |
| 1717540500 | 1.01 | -0.03 | -2.88 | 1.03 | 1.03 | 1 | 289363 |
| 1717454100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1.02 | 378560 |
| 1717194900 | 1.03 | -0.02 | -1.90 | 1.05 | 1.0595 | 1.01 | 546065 |
| 1717108500 | 1.05 | 0.04 | 3.96 | 1.03 | 1.06 | 1.01 | 548967 |
| 1717022100 | 1.01 | -0.04 | -3.81 | 1.04 | 1.05 | 0.9515 | 932018 |
| 1716935700 | 1.05 | -0.06 | -5.41 | 1.15 | 1.15 | 1.02 | 1017448 |
| 1716590100 | 1.11 | -0.07 | -5.93 | 1.18 | 1.19 | 1.11 | 409307 |
| 1716503700 | 1.18 | 0.03 | 2.61 | 1.17 | 1.1975 | 1.1399999 | 565031 |
| 1716417300 | 1.15 | -0.03 | -2.54 | 1.17 | 1.2 | 1.1399999 | 512236 |
| 1716330900 | 1.18 | -0.01 | -0.84 | 1.18 | 1.19 | 1.15 | 511100 |
| 1716244500 | 1.19 | 0 | 0.00 | 1.17 | 1.21 | 1.15 | 307367 |
| 1715985300 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.15 | 446279 |
| 1715898900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.17 | 406491 |
| 1715812500 | 1.18 | 0.01 | 0.85 | 1.2 | 1.21 | 1.165 | 630232 |
| 1715726100 | 1.17 | -0.01 | -0.85 | 1.19 | 1.24 | 1.17 | 631183 |
| 1715639700 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2075 | 1.1399999 | 683674 |
| 1715380500 | 1.17 | -0.06 | -4.49 | 1.24 | 1.26 | 1.165 | 497297 |
| 1715294100 | 1.225 | 0.01 | 0.41 | 1.22 | 1.245 | 1.2 | 413508 |
| 1715207700 | 1.22 | -0.12 | -8.96 | 1.25 | 1.3475 | 1.2 | 1233869 |
| 1715121300 | 1.34 | 0.03 | 2.29 | 1.3 | 1.36 | 1.28 | 736903 |
| 1715034900 | 1.31 | -0.05 | -3.68 | 1.4 | 1.4035 | 1.26 | 631663 |
| 1714775700 | 1.36 | 0.05 | 3.82 | 1.31 | 1.4 | 1.31 | 689689 |
| 1714689300 | 1.31 | 0.05 | 3.97 | 1.25 | 1.31 | 1.21 | 863764 |
| 1714602900 | 1.26 | 0.05 | 4.13 | 1.21 | 1.27 | 1.205 | 979115 |
| 1714516500 | 1.21 | -0.01 | -0.82 | 1.19 | 1.23 | 1.19 | 930330 |
| 1714430100 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.1817 | 654770 |
| 1714170900 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.16 | 445216 |
| 1714084500 | 1.19 | 0.02 | 1.71 | 1.18 | 1.225 | 1.1399999 | 1612776 |
| 1713998100 | 1.17 | -0.06 | -4.88 | 1.21 | 1.235 | 1.1399999 | 1439407 |
| 1713911700 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.215 | 637744 |
| 1713825300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.25 | 1.21 | 663116 |
| 1713566100 | 1.24 | -0.01 | -0.80 | 1.23 | 1.25 | 1.21 | 579779 |
| 1713479700 | 1.25 | 0.02 | 1.63 | 1.22 | 1.26 | 1.21 | 645828 |
| 1713393300 | 1.23 | 0.01 | 0.82 | 1.23 | 1.25 | 1.2135 | 562986 |
| 1713306900 | 1.22 | 0.01 | 0.83 | 1.235 | 1.245 | 1.21 | 575991 |
| 1713220500 | 1.21 | 0 | 0.00 | 1.22 | 1.3 | 1.21 | 1069345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
