Aclaris Therapeutics Historical Data - ACRS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aclaris Therapeutics Inc ACRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.075 5.62% 1.41 1.31 1.41 1.41 1.335 20:00:00
more quote information »

ACRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.241.411.201.30168,8220.1713.71%
1 Month1.301.501.10021.31197,5050.118.46%
3 Months1.131.500.701.12260,2830.2824.78%
6 Months1.632.650.701.54461,514-0.22-13.5%
1 Year4.865.500.701.64902,402-3.45-70.99%
3 Years24.7430.080.707.68549,010-23.33-94.3%
5 Years11.9433.880.709.72402,164-10.53-88.19%

ACRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.38 0.04 3.37% 1.41 1.41 1.31 235,213
May 28 2020 1.335 -0.01 -0.37% 1.36 1.37 1.32 177,874
May 27 2020 1.34 0.03 2.29% 1.35 1.38 1.30 151,497
May 26 2020 1.31 0.09 7.38% 1.27 1.34 1.26 202,551
May 22 2020 1.22 -0.02 -1.61% 1.24 1.28 1.20 143,364
May 21 2020 1.24 -0.04 -3.13% 1.29 1.32 1.22 174,662
May 20 2020 1.28 0.02 1.59% 1.28 1.34 1.25 236,504
May 19 2020 1.26 -0.04 -3.08% 1.29 1.34 1.26 336,052
May 18 2020 1.30 0.04 3.17% 1.32 1.36 1.27 213,349
May 15 2020 1.26 -0.04 -3.08% 1.31 1.42 1.24 166,635
May 14 2020 1.30 -0.01 -0.76% 1.27 1.30 1.16 173,423
May 13 2020 1.31 -0.08 -5.76% 1.39 1.39 1.19 216,448
May 12 2020 1.39 -0.06 -4.14% 1.47 1.50 1.38 204,318
May 11 2020 1.45 0.03 2.11% 1.44 1.49 1.35 277,667
May 08 2020 1.42 0.05 3.65% 1.39 1.43 1.34 246,135
May 07 2020 1.37 0.12 9.6% 1.31 1.37 1.25 149,184
May 06 2020 1.25 -0.05 -3.85% 1.31 1.37 1.2393 113,568
May 05 2020 1.30 0.05 4.0% 1.27 1.30 1.25 135,233
May 04 2020 1.25 0.02 1.63% 1.24 1.27 1.1002 248,796
May 01 2020 1.23 -0.10 -7.52% 1.30 1.33 1.21 185,342
See More Historical Prices »


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.