Aclaris Therapeutics Historical Data - ACRS

ACRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 1.12 -0.03 -2.61% 1.17 1.19 1.11 174,127
Apr 06 2020 1.15 0.05 4.55% 1.14 1.18 1.09 232,394
Apr 03 2020 1.10 -0.01 -0.9% 1.11 1.19 1.08 568,011
Apr 02 2020 1.11 0.07 6.73% 1.05 1.14 1.00 202,536
Apr 01 2020 1.04 -0.01 -0.95% 1.03 1.08 0.9601 215,155
Mar 31 2020 1.05 0.03 2.94% 1.00 1.17 1.00 249,571
Mar 30 2020 1.02 -0.09 -8.11% 1.12 1.12 1.00 233,812
Mar 27 2020 1.11 -0.06 -5.13% 1.15 1.15 1.10 114,156
Mar 26 2020 1.17 0.11 10.38% 1.12 1.17 1.0606 225,494
Mar 25 2020 1.06 0.06 6.0% 1.00 1.10 0.9565 330,787
Mar 24 2020 1.00 0.098 10.86% 0.95 1.00 0.9201 193,497
Mar 23 2020 0.902 0.042 4.88% 0.9027 0.93 0.85 204,570
Mar 20 2020 0.86 0.05 6.17% 0.8438 0.9667 0.821 958,856
Mar 19 2020 0.81 0.05995 7.99% 0.7521 0.85 0.70 325,069
Mar 18 2020 0.75005 -0.16525 -18.05% 0.8983 0.9099 0.7201 256,876
Mar 17 2020 0.9153 0.0542 6.29% 0.90 0.97 0.83 315,083
Mar 16 2020 0.8611 -0.0641 -6.93% 0.8801 0.90 0.8213 269,594
Mar 13 2020 0.9252 -0.1248 -11.89% 1.08 1.08 0.90 333,489
Mar 12 2020 1.05 0.00 0.0% 0.9703 1.05 0.9045 768,172
Mar 11 2020 1.05 0.02 1.94% 1.01 1.07 0.95 558,519
Mar 10 2020 1.03 0.05 5.07% 1.00 1.0633 0.9601 377,066
Mar 09 2020 0.9803 -0.1297 -11.68% 1.04 1.1001 0.98 354,324
Mar 06 2020 1.11 -0.04 -3.48% 1.13 1.19 1.10 196,707
Mar 05 2020 1.15 -0.08 -6.5% 1.20 1.25 1.13 241,752
Mar 04 2020 1.23 0.08 6.96% 1.16 1.25 1.13 280,305
Mar 03 2020 1.15 -0.11 -8.73% 1.25 1.29 1.15 289,881
Mar 02 2020 1.26 0.08 6.78% 1.17 1.29 1.13 385,677
Feb 28 2020 1.18 0.04 3.96% 1.08 1.29 1.08 844,401
Feb 27 2020 1.135 -0.10 -7.72% 1.23 1.40 1.03 1,316,304
Feb 26 2020 1.23 -0.14 -10.22% 1.40 1.44 1.21 766,840
Feb 25 2020 1.37 -0.05 -3.52% 1.42 1.468 1.31 1,455,952
Feb 24 2020 1.42 -0.03 -2.07% 1.42 1.4596 1.36 460,138
Feb 21 2020 1.45 0.11 8.21% 1.36 1.46 1.35 398,692
Feb 20 2020 1.34 0.05 3.88% 1.29 1.40 1.29 2,900,024
Feb 19 2020 1.29 -0.04 -3.01% 1.34 1.36 1.28 272,838
Feb 18 2020 1.33 -0.02 -1.48% 1.33 1.36 1.30 257,836
Feb 17 2020 1.35 0.00 +0.00% 1.39 1.46 1.35 0
Feb 14 2020 1.35 -0.03 -2.17% 1.39 1.46 1.35 270,681
Feb 13 2020 1.38 0.00 0.0% 1.38 1.43 1.3364 214,945
Feb 12 2020 1.38 0.01 0.73% 1.46 1.61 1.37 460,496
Feb 11 2020 1.37 0.10 7.87% 1.26 1.40 1.2399 424,788
Feb 10 2020 1.27 -0.01 -0.78% 1.28 1.29 1.20 192,878
Feb 07 2020 1.28 -0.08 -5.88% 1.33 1.37 1.25 327,168
Feb 06 2020 1.36 -0.03 -2.16% 1.39 1.46 1.34 377,010
Feb 05 2020 1.39 0.02 1.46% 1.41 1.45 1.36 812,107
Feb 04 2020 1.37 0.09 7.03% 1.29 1.40 1.28 726,169
Feb 03 2020 1.28 0.04 3.23% 1.25 1.30 1.24 382,815
Jan 31 2020 1.24 -0.08 -6.06% 1.31 1.32 1.21 499,833
Jan 30 2020 1.32 -0.04 -2.94% 1.35 1.40 1.28 541,597
Jan 29 2020 1.36 -0.07 -4.9% 1.44 1.48 1.33 523,823
Jan 28 2020 1.43 -0.04 -2.72% 1.50 1.50 1.41 747,776
Jan 27 2020 1.47 -0.10 -6.37% 1.52 1.59 1.4305 329,018
Jan 24 2020 1.57 -0.03 -1.88% 1.61 1.62 1.52 1,009,864
Jan 23 2020 1.60 -0.13 -7.51% 1.73 1.74 1.58 535,098
Jan 22 2020 1.73 0.00 0.0% 1.67 1.73 1.55 659,184
Jan 21 2020 1.73 -0.11 -5.98% 1.79 1.87 1.72 538,270
Jan 20 2020 1.84 0.00 +0.00% 1.97 2.00 1.80 0
Jan 17 2020 1.84 -0.13 -6.6% 1.97 2.00 1.80 540,061
Jan 16 2020 1.97 -0.01 -0.51% 1.98 2.03 1.93 550,647
Jan 15 2020 1.98 0.03 1.54% 1.99 2.07 1.91 616,395
Jan 14 2020 1.95 -0.16 -7.58% 2.12 2.15 1.94 1,054,745
Jan 13 2020 2.11 -0.05 -2.31% 2.20 2.23 2.02 1,091,272
Jan 10 2020 2.16 0.30 16.13% 2.27 2.65 1.97 7,583,866
Jan 09 2020 1.86 0.00 0.0% 1.85 1.93 1.83 392,166


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.