Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aclaris Therapts
(NQ:
ACRS
)
1.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
19.71
21.43
19.49
20.75
801,200
+1.23(+6.30%)
Jan 28, 2021
18.49
21.98
17.98
19.52
2,443,739
+1.08(+5.86%)
Jan 27, 2021
17.06
18.44
16.05
18.44
1,535,998
+0.96(+5.49%)
Jan 26, 2021
17.60
18.21
17.20
17.48
805,962
-0.16(-0.91%)
Jan 25, 2021
18.70
18.98
16.31
17.64
1,513,026
-0.58(-3.18%)
Jan 22, 2021
17.54
18.59
17.16
18.22
1,394,700
+0.18(+1.00%)
Jan 21, 2021
18.16
19.50
17.15
18.04
3,054,871
+0.07(+0.39%)
Jan 20, 2021
19.95
24.28
17.71
17.97
20,405,840
-0.86(-4.57%)
Jan 19, 2021
14.05
19.95
13.29
18.83
114,253,752
+12.95(+220.24%)
Jan 15, 2021
6.110
6.490
5.820
5.880
295,100
-0.22(-3.61%)
Jan 14, 2021
5.840
6.115
5.730
6.100
241,906
+0.24(+4.10%)
Jan 13, 2021
6.100
6.150
5.650
5.860
441,340
-0.22(-3.62%)
Jan 12, 2021
6.360
6.438
6.060
6.080
466,384
-0.24(-3.80%)
Jan 11, 2021
6.200
6.530
6.170
6.320
220,938
+0.13(+2.10%)
Jan 08, 2021
6.500
6.600
6.100
6.190
346,800
-0.30(-4.62%)
Jan 07, 2021
6.500
6.850
6.340
6.490
626,130
+0.08(+1.25%)
Jan 06, 2021
6.610
6.730
6.145
6.410
564,339
-0.14(-2.14%)
Jan 05, 2021
6.480
6.850
6.420
6.550
376,166
+0.07(+1.08%)
Jan 04, 2021
6.470
6.750
6.400
6.480
421,429
+0.01(+0.15%)
Dec 31, 2020
6.470
6.470
6.470
408,943
-0.15(-2.27%)
Dec 30, 2020
6.500
7.131
6.500
6.620
408,943
+0.08(+1.22%)
Dec 29, 2020
6.460
6.830
6.060
6.540
507,250
-0.18(-2.68%)
Dec 28, 2020
7.740
7.950
6.610
6.720
866,806
-0.89(-11.70%)
Dec 24, 2020
7.590
7.700
7.000
7.610
586,000
+0.03(+0.40%)
Dec 23, 2020
6.940
7.790
6.600
7.580
1,133,501
+0.57(+8.13%)
Dec 22, 2020
6.210
7.090
6.200
7.010
1,806,218
+0.97(+16.06%)
Dec 21, 2020
5.370
6.328
5.330
6.040
1,017,825
+0.52(+9.42%)
Dec 18, 2020
5.400
5.810
5.097
5.520
702,800
+0.28(+5.34%)
Dec 17, 2020
5.060
5.280
4.600
5.240
972,243
+0.23(+4.59%)
Dec 16, 2020
4.670
6.690
4.650
5.010
11,241,820
+0.42(+9.15%)
Dec 15, 2020
3.940
4.750
3.850
4.590
850,937
+0.66(+16.79%)
Dec 14, 2020
3.960
3.980
3.760
3.930
237,687
+0.00(+0.00%)
Dec 11, 2020
3.730
3.930
3.600
3.930
303,100
+0.14(+3.69%)
Dec 10, 2020
3.650
3.810
3.480
3.790
137,583
+0.10(+2.71%)
Dec 09, 2020
3.900
3.931
3.470
3.690
301,523
-0.19(-4.90%)
Dec 08, 2020
4.090
4.180
3.820
3.880
319,028
-0.22(-5.37%)
Dec 07, 2020
3.770
4.100
3.710
4.100
503,502
+0.36(+9.63%)
Dec 04, 2020
3.600
3.880
3.590
3.740
564,900
+0.17(+4.76%)
Dec 03, 2020
3.510
3.580
3.470
3.570
181,775
+0.10(+2.88%)
Dec 02, 2020
3.530
3.600
3.400
3.470
319,935
-0.05(-1.42%)
Dec 01, 2020
3.370
3.520
3.270
3.520
560,129
+0.18(+5.39%)
Nov 30, 2020
3.350
3.420
3.200
3.340
210,518
+0.02(+0.60%)
Nov 27, 2020
3.320
3.420
3.220
3.320
194,900
+0.01(+0.30%)
Nov 25, 2020
3.330
3.370
3.155
3.310
338,600
-0.02(-0.60%)
Nov 24, 2020
3.180
3.330
3.130
3.330
570,657
+0.21(+6.73%)
Nov 23, 2020
3.130
3.200
3.070
3.120
560,112
+0.03(+0.97%)
Nov 20, 2020
3.100
3.280
3.060
3.090
266,000
+0.00(+0.00%)
Nov 19, 2020
3.200
3.210
3.040
3.090
250,284
-0.11(-3.44%)
Nov 18, 2020
3.230
3.300
3.150
3.200
172,107
-0.06(-1.84%)
Nov 17, 2020
3.150
3.290
3.120
3.260
172,600
+0.07(+2.19%)
Nov 16, 2020
3.660
3.660
3.060
3.190
723,487
-0.45(-12.36%)
Nov 13, 2020
3.820
3.820
3.560
3.640
251,300
-0.13(-3.45%)
Nov 12, 2020
3.560
3.870
3.270
3.770
247,833
+0.10(+2.72%)
Nov 11, 2020
3.790
3.910
3.670
3.670
146,466
-0.08(-2.13%)
Nov 10, 2020
3.950
3.950
3.720
3.750
239,017
-0.24(-6.02%)
Nov 09, 2020
3.920
4.120
3.860
3.990
541,824
-0.13(-3.16%)
Nov 06, 2020
3.940
4.200
3.720
4.120
222,400
+0.15(+3.78%)
Nov 05, 2020
4.080
4.080
3.820
3.970
196,930
+0.02(+0.51%)
Nov 04, 2020
3.640
4.230
3.640
3.950
336,184
+0.24(+6.47%)
Nov 03, 2020
3.790
3.800
3.650
3.710
152,662
-0.04(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.