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
)
1.340
+0.030 (+2.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2019
6.850
6.850
6.235
6.300
595,882
-0.52(-7.62%)
Apr 29, 2019
7.080
7.150
6.750
6.820
600,727
-0.24(-3.40%)
Apr 26, 2019
6.850
7.080
6.520
7.060
668,900
+0.23(+3.37%)
Apr 25, 2019
6.380
6.920
6.260
6.830
828,618
+0.44(+6.89%)
Apr 24, 2019
6.450
6.570
6.100
6.390
749,611
+0.15(+2.40%)
Apr 23, 2019
5.940
6.370
5.830
6.240
395,416
+0.36(+6.12%)
Apr 22, 2019
5.530
5.890
5.390
5.880
570,871
+0.36(+6.52%)
Apr 18, 2019
5.200
5.550
5.040
5.520
693,500
+0.33(+6.36%)
Apr 17, 2019
5.480
5.580
5.095
5.190
679,380
-0.31(-5.64%)
Apr 16, 2019
5.520
5.630
5.410
5.500
411,441
-0.01(-0.18%)
Apr 15, 2019
6.000
6.000
5.390
5.510
821,310
-0.52(-8.62%)
Apr 12, 2019
6.130
6.200
5.957
6.030
246,500
-0.08(-1.31%)
Apr 11, 2019
6.260
6.300
6.070
6.110
199,027
-0.14(-2.24%)
Apr 10, 2019
6.380
6.460
6.250
6.250
219,642
-0.13(-2.04%)
Apr 09, 2019
6.670
6.670
6.370
6.380
475,715
-0.29(-4.35%)
Apr 08, 2019
6.410
6.740
6.340
6.670
520,883
+0.26(+4.06%)
Apr 05, 2019
6.430
6.530
6.320
6.410
263,800
-0.02(-0.31%)
Apr 04, 2019
6.320
6.640
6.270
6.430
249,933
+0.12(+1.90%)
Apr 03, 2019
6.370
6.450
6.130
6.310
307,789
-0.03(-0.47%)
Apr 02, 2019
6.020
6.400
6.002
6.340
474,534
+0.27(+4.45%)
Apr 01, 2019
6.080
6.135
5.890
6.070
316,903
+0.08(+1.34%)
Mar 29, 2019
6.140
6.140
5.880
5.990
392,900
-0.14(-2.28%)
Mar 28, 2019
5.980
6.300
5.980
6.130
356,503
+0.15(+2.51%)
Mar 27, 2019
6.100
6.214
5.750
5.980
474,659
-0.14(-2.29%)
Mar 26, 2019
6.040
6.130
5.930
6.120
474,839
+0.18(+3.03%)
Mar 25, 2019
6.090
6.090
5.750
5.940
641,692
-0.18(-2.94%)
Mar 22, 2019
6.180
6.250
5.960
6.120
436,900
-0.15(-2.39%)
Mar 21, 2019
6.370
6.520
6.050
6.270
618,480
-0.16(-2.49%)
Mar 20, 2019
6.850
6.940
6.360
6.430
593,863
-0.48(-6.95%)
Mar 19, 2019
6.730
6.945
6.440
6.910
888,269
+0.13(+1.92%)
Mar 18, 2019
5.610
7.510
5.610
6.780
1,710,368
+1.15(+20.43%)
Mar 15, 2019
5.920
6.000
5.550
5.630
1,116,300
-0.28(-4.74%)
Mar 14, 2019
5.930
6.000
5.740
5.910
470,169
-0.02(-0.34%)
Mar 13, 2019
5.770
6.140
5.720
5.930
478,316
+0.21(+3.67%)
Mar 12, 2019
5.640
5.770
5.490
5.720
425,164
+0.09(+1.60%)
Mar 11, 2019
5.800
5.970
5.560
5.630
324,525
-0.14(-2.43%)
Mar 08, 2019
5.900
5.940
5.540
5.770
568,200
-0.21(-3.51%)
Mar 07, 2019
5.960
6.160
5.860
5.980
322,494
+0.00(+0.00%)
Mar 06, 2019
6.640
6.670
5.910
5.980
1,065,633
-0.65(-9.80%)
Mar 05, 2019
6.830
6.900
6.600
6.630
323,607
-0.18(-2.64%)
Mar 04, 2019
6.370
7.060
6.370
6.810
1,037,083
+0.48(+7.58%)
Mar 01, 2019
6.530
6.540
6.220
6.330
558,200
-0.15(-2.31%)
Feb 28, 2019
6.480
6.550
6.250
6.480
527,970
+0.02(+0.31%)
Feb 27, 2019
6.460
6.570
6.260
6.460
580,834
+0.00(+0.00%)
Feb 26, 2019
6.580
6.610
6.340
6.460
621,770
-0.11(-1.67%)
Feb 25, 2019
6.820
6.970
6.500
6.570
566,956
-0.17(-2.52%)
Feb 22, 2019
6.460
6.740
6.400
6.740
326,000
+0.33(+5.15%)
Feb 21, 2019
6.510
6.650
6.320
6.410
355,204
-0.13(-1.99%)
Feb 20, 2019
6.900
6.923
6.520
6.540
358,230
-0.36(-5.22%)
Feb 19, 2019
7.440
7.455
6.870
6.900
415,239
-0.52(-7.01%)
Feb 15, 2019
7.520
7.540
7.330
7.420
474,400
-0.02(-0.27%)
Feb 14, 2019
6.990
7.690
6.970
7.440
614,602
+0.45(+6.44%)
Feb 13, 2019
7.200
7.330
6.980
6.990
268,841
-0.18(-2.51%)
Feb 12, 2019
6.850
7.190
6.760
7.170
982,428
+0.38(+5.60%)
Feb 11, 2019
7.060
7.060
6.730
6.790
374,547
-0.22(-3.14%)
Feb 08, 2019
7.030
7.190
6.840
7.010
335,100
-0.04(-0.57%)
Feb 07, 2019
6.920
7.100
6.740
7.050
396,295
+0.11(+1.59%)
Feb 06, 2019
6.860
6.960
6.660
6.940
319,356
+0.09(+1.31%)
Feb 05, 2019
6.860
7.010
6.710
6.850
301,392
+0.01(+0.15%)
Feb 04, 2019
6.980
7.000
6.790
6.840
202,267
-0.12(-1.72%)
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
.