Aclaris Therapeutics Inc (ACRS)
NASDAQ
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 | -0.03 | -2.52100840336 | 1.19 | 1.22 | 1.15 | 323321 | 1.16951282 | CS |
| 4 | -0.04 | -3.33333333333 | 1.2 | 1.22 | 1.15 | 244332 | 1.17541854 | CS |
| 12 | 0.06 | 5.45454545455 | 1.1 | 1.43 | 1.1 | 568344 | 1.25488503 | CS |
| 26 | 0 | 0 | 1.16 | 1.43 | 0.9515 | 697651 | 1.20345293 | CS |
| 52 | -5.48 | -82.5301204819 | 6.64 | 6.98 | 0.5902 | 1920286 | 1.32574245 | CS |
| 156 | -16.37 | -93.3827723902 | 17.53 | 19.97 | 0.5902 | 1010560 | 5.28256298 | CS |
| 260 | -0.23 | -16.5467625899 | 1.39 | 30.375 | 0.5902 | 981493 | 7.65951946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.15 | -0.06 | -4.96 | 1.22 | 1.22 | 1.15 | 781406 |
| 1726785300 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.18 | 144504 |
| 1726698900 | 1.19 | 0.02 | 1.71 | 1.18 | 1.2 | 1.17 | 304230 |
| 1726612500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.21 | 1.17 | 237676 |
| 1726526100 | 1.19 | 0.01 | 0.85 | 1.19 | 1.2 | 1.175 | 148789 |
| 1726266900 | 1.18 | 0.01 | 0.85 | 1.19 | 1.2 | 1.165 | 317658 |
| 1726180500 | 1.17 | -0.01 | -0.85 | 1.175 | 1.205 | 1.17 | 217766 |
| 1726094100 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 140299 |
| 1726007700 | 1.17 | -0.01 | -0.85 | 1.17 | 1.19 | 1.17 | 148016 |
| 1725921300 | 1.18 | 0.01 | 0.85 | 1.16 | 1.2 | 1.15 | 139874 |
| 1725662100 | 1.17 | -0.01 | -0.85 | 1.175 | 1.18 | 1.16 | 379182 |
| 1725575700 | 1.18 | 0.01 | 0.85 | 1.165 | 1.1999 | 1.16 | 113635 |
| 1725489300 | 1.17 | 0.02 | 1.74 | 1.15 | 1.2 | 1.15 | 206830 |
| 1725402900 | 1.15 | -0.03 | -2.54 | 1.17 | 1.18 | 1.15 | 310564 |
| 1725057300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 170945 |
| 1724970900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.17 | 159982 |
| 1724884500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.21 | 1.16 | 389241 |
| 1724798100 | 1.19 | -0.03 | -2.46 | 1.2 | 1.22 | 1.18 | 164440 |
| 1724711700 | 1.22 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 167264 |
| 1724452500 | 1.21 | 0.01 | 0.83 | 1.23 | 1.23 | 1.2 | 115925 |
| 1724366100 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1.2 | 149875 |
| 1724279700 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.23 | 226645 |
| 1724193300 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.2304 | 211670 |
| 1724106900 | 1.28 | 0.09 | 7.56 | 1.2 | 1.28 | 1.18 | 443522 |
| 1723847700 | 1.19 | 0.01 | 0.85 | 1.168 | 1.2 | 1.15 | 236597 |
| 1723761300 | 1.18 | 0.01 | 0.85 | 1.23 | 1.23 | 1.15 | 724772 |
| 1723674900 | 1.17 | -0.02 | -1.68 | 1.2 | 1.23 | 1.17 | 292001 |
| 1723588500 | 1.19 | 0.05 | 4.39 | 1.1491 | 1.2 | 1.1491 | 376222 |
| 1723502100 | 1.1399999 | -0.02 | -1.72 | 1.19 | 1.19 | 1.135 | 283411 |
| 1723242900 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.15 | 430739 |
| 1723156500 | 1.17 | -0.02 | -1.68 | 1.2 | 1.23 | 1.1399999 | 811393 |
| 1723070100 | 1.19 | -0.03 | -2.46 | 1.28 | 1.28 | 1.165 | 1220364 |
| 1722983700 | 1.22 | -0.02 | -1.61 | 1.28 | 1.295 | 1.215 | 1075227 |
| 1722897300 | 1.24 | -0.04 | -3.13 | 1.22 | 1.281 | 1.205 | 702290 |
| 1722638100 | 1.28 | -0.04 | -3.03 | 1.305 | 1.315 | 1.275 | 646525 |
| 1722551700 | 1.32 | -0.02 | -1.49 | 1.3899999 | 1.3899999 | 1.31 | 488018 |
| 1722465300 | 1.34 | 0.03 | 2.29 | 1.31 | 1.36 | 1.305 | 531279 |
| 1722378900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.365 | 1.28 | 695412 |
| 1722292500 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.4099 | 1.33 | 400958 |
| 1722033300 | 1.3899999 | 0.04 | 2.96 | 1.34 | 1.41 | 1.34 | 403083 |
| 1721946900 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.4 | 1.335 | 519029 |
| 1721860500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.42 | 1.36 | 493414 |
| 1721774100 | 1.4 | 0.07 | 4.87 | 1.37 | 1.4 | 1.35 | 624894 |
| 1721687700 | 1.335 | 0.01 | 1.14 | 1.32 | 1.4 | 1.31 | 447803 |
| 1721428500 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.3 | 417939 |
| 1721342100 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.26 | 1134140 |
| 1721255700 | 1.32 | -0.02 | -1.49 | 1.43 | 1.43 | 1.32 | 3284256 |
| 1721169300 | 1.34 | -0.01 | -0.74 | 1.35 | 1.37 | 1.33 | 2472336 |
| 1721082900 | 1.35 | 0.03 | 2.27 | 1.33 | 1.37 | 1.3 | 608128 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
