NasdaqGS - Nasdaq Real Time Price USD

Aclaris Therapeutics, Inc. (ACRS)

1.1800
-0.0400
(-3.28%)
At close: May 14 at 4:00:01 PM EDT
1.1800
0.00
(0.00%)
After hours: May 14 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20251.22001.25001.16001.18001.1800478,400
May 13, 20251.26001.27001.22001.22001.2200413,800
May 12, 20251.30001.35001.23501.25001.2500430,800
May 9, 20251.26001.38001.26001.26001.2600524,100
May 8, 20251.28001.33001.24501.31001.31001,061,900
May 7, 20251.29001.30501.20001.25001.2500583,300
May 6, 20251.27001.28001.22001.28001.28001,069,900
May 5, 20251.44001.45001.28001.28001.2800384,000
May 2, 20251.40001.45501.37001.44001.4400668,900
May 1, 20251.38001.39901.33001.38001.3800280,700
Apr 30, 20251.30001.40001.27001.38001.3800440,600
Apr 29, 20251.49001.49001.30001.33001.3300431,700
Apr 28, 20251.35001.39001.33501.36001.3600715,600
Apr 25, 20251.27001.36001.26001.34001.3400508,800
Apr 24, 20251.19001.33001.19001.27001.27001,008,600
Apr 23, 20251.17001.20001.12001.19001.19001,193,000
Apr 22, 20251.17001.18501.09501.10001.10002,248,200
Apr 21, 20251.13001.17001.10001.13001.1300449,800
Apr 17, 20251.12001.15001.08001.14001.1400665,900
Apr 16, 20251.16001.17001.10501.13001.1300756,500
Apr 15, 20251.18001.23001.11001.12001.1200516,000
Apr 14, 20251.19001.19001.12001.18001.1800873,900
Apr 11, 20251.11001.17001.09001.15001.15001,761,000
Apr 10, 20251.21001.21001.05001.08001.08001,362,200
Apr 9, 20251.18001.23001.11001.21001.21001,392,400
Apr 8, 20251.38001.42001.20001.23001.2300947,800
Apr 7, 20251.34001.39601.26001.33001.3300753,400
Apr 4, 20251.46001.46001.34001.40001.4000812,300
Apr 3, 20251.53001.58501.48001.49001.4900805,500
Apr 2, 20251.46001.58001.46001.54001.5400686,200
Apr 1, 20251.52001.53001.46001.48001.4800756,100
Mar 31, 20251.57001.57001.46501.53001.5300512,500
Mar 28, 20251.63001.66501.58001.59001.5900541,500
Mar 27, 20251.60001.67001.60001.62001.6200470,900
Mar 26, 20251.67001.68001.56501.62001.6200649,900
Mar 25, 20251.68001.77501.65001.67001.67001,112,200
Mar 24, 20251.62001.75501.59001.70001.70001,372,200
Mar 21, 20251.58001.62001.55001.60001.60002,614,900
Mar 20, 20251.55001.64001.53001.57001.5700746,800
Mar 19, 20251.59001.61001.54001.55001.55001,220,700
Mar 18, 20251.59001.62001.55001.58001.58002,128,400
Mar 17, 20251.56001.60501.49501.58001.58001,607,000
Mar 14, 20251.56001.59001.54001.56001.5600945,300
Mar 13, 20251.57001.67001.54001.56001.56001,095,900
Mar 12, 20251.67001.69001.58001.59001.59003,631,500
Mar 11, 20251.63001.69501.61001.65001.6500886,500
Mar 10, 20251.83001.83001.63001.66001.6600912,700
Mar 7, 20251.88002.02701.82001.83001.83001,197,700
Mar 6, 20251.77201.87001.75001.82001.8200680,300
Mar 5, 20251.92001.96001.84001.85001.8500440,000
Mar 4, 20251.88001.96501.86001.93001.9300622,300
Mar 3, 20252.01002.09001.94001.96001.9600547,600
Feb 28, 20251.90002.01701.77001.99001.99001,102,700
Feb 27, 20252.17002.17001.94001.95001.9500640,700
Feb 26, 20252.07002.13002.05002.10002.1000636,800
Feb 25, 20252.07002.09002.00002.06002.0600510,600
Feb 24, 20252.23002.25002.05002.07002.0700495,800
Feb 21, 20252.29002.33502.22002.24002.2400371,000
Feb 20, 20252.33002.34002.23502.31002.3100354,800
Feb 19, 20252.30002.41502.26002.31002.3100622,100
Feb 18, 20252.35002.38502.23502.30002.3000423,300
Feb 14, 20252.18002.35002.17002.33002.3300473,700
Feb 13, 20252.19002.24002.14002.20002.2000388,500
Feb 12, 20252.13002.21502.11002.17002.1700726,100
Feb 11, 20252.37002.37002.18502.20002.2000412,700
Feb 10, 20252.54002.54502.38002.39002.3900604,000
Feb 7, 20252.46002.53502.40502.49002.4900715,200
Feb 6, 20252.60002.60002.39002.43002.4300792,500
Feb 5, 20252.49002.59502.46002.57002.5700643,600
Feb 4, 20252.38002.55502.33002.51002.5100703,500
Feb 3, 20252.39002.50502.37002.40002.4000544,800
Jan 31, 20252.50002.60002.36002.48002.48002,883,500
Jan 30, 20252.37002.42002.33902.39002.3900304,600
Jan 29, 20252.40002.41002.28002.36002.3600497,200
Jan 28, 20252.45002.47002.33002.39002.3900636,600
Jan 27, 20252.47002.54002.39002.45002.4500510,200
Jan 24, 20252.58002.58002.48002.51002.5100523,600
Jan 23, 20252.56002.58002.48502.55002.5500694,900
Jan 22, 20252.61002.61002.51002.60002.6000804,000
Jan 21, 20252.61002.64002.47502.60002.6000838,300
Jan 17, 20252.54002.59002.46002.57002.5700506,900
Jan 16, 20252.49002.52502.44002.51002.5100378,500
Jan 15, 20252.56002.56802.42002.51002.5100518,100
Jan 14, 20252.50002.50002.31002.50002.50002,692,900
Jan 13, 20252.46002.49002.38102.48002.48002,164,600
Jan 10, 20252.43002.47002.32002.47002.47001,661,400
Jan 8, 20252.46002.51002.40002.46002.4600635,000
Jan 7, 20252.51002.60002.43002.50002.5000531,300
Jan 6, 20252.63002.65002.45002.53002.5300843,800
Jan 3, 20252.49002.79502.49002.60002.60001,045,700
Jan 2, 20252.50002.61502.48002.48002.4800501,400
Dec 31, 20242.63002.65002.35002.48002.4800909,700
Dec 30, 20242.68002.74002.47502.48002.4800827,200
Dec 27, 20242.96002.96902.71002.73002.7300552,300
Dec 26, 20242.91003.02002.80002.91502.9150758,200
Dec 24, 20242.96002.96502.84002.90002.9000499,800
Dec 23, 20242.99003.12002.84202.89002.89001,803,600
Dec 20, 20242.74002.90002.71002.72002.72001,158,000
Dec 19, 20243.09003.10502.76002.77002.7700657,800
Dec 18, 20243.22003.25002.91703.08003.08001,400,100
Dec 17, 20243.00003.29002.91103.26003.26001,460,100
Dec 16, 20243.20003.26802.99003.02003.02001,049,300
Dec 13, 20243.16003.35003.14003.22003.2200860,700
Dec 12, 20243.53003.57003.26003.27003.2700683,000
Dec 11, 20243.64003.66003.38003.54003.5400830,000
Dec 10, 20243.93004.00003.60503.63003.6300695,700
Dec 9, 20243.97004.03003.77003.91003.91001,065,900
Dec 6, 20243.90003.98803.76003.94003.9400772,600
Dec 5, 20243.71003.97003.71003.81003.8100710,500
Dec 4, 20243.88004.05003.75003.76003.7600768,000
Dec 3, 20243.93003.96003.71003.84503.84501,292,200
Dec 2, 20244.05004.16503.81003.96003.96001,053,500
Nov 29, 20243.86004.24003.85004.07004.07001,008,000
Nov 27, 20243.64003.94003.64003.82003.8200846,500
Nov 26, 20243.93004.15003.62503.63003.63001,997,300
Nov 25, 20244.11004.23203.86003.99003.99001,689,400
Nov 22, 20244.28004.44003.80003.80003.80002,988,900
Nov 21, 20244.25004.55004.07004.32004.32002,965,700
Nov 20, 20244.44004.44003.67003.96003.96005,894,100
Nov 19, 20243.71005.17003.69004.59004.590056,385,800
Nov 18, 20242.43003.54002.29003.14003.140030,649,400
Nov 15, 20242.20002.29002.03002.05002.0500736,000
Nov 14, 20242.40002.47002.18002.18002.18001,158,700
Nov 13, 20242.55002.72002.43002.44002.44001,414,300
Nov 12, 20242.48002.59002.34002.56002.5600628,500
Nov 11, 20242.67002.68002.09002.63002.63001,759,200
Nov 8, 20242.48002.67002.48002.64002.64001,002,600
Nov 7, 20242.27002.55002.26002.45002.45001,006,000
Nov 6, 20242.24002.35002.19402.26002.2600578,600
Nov 5, 20242.18002.31002.15002.22002.22001,215,300
Nov 4, 20242.09002.22502.04002.17002.17001,803,500
Nov 1, 20241.81002.13001.77002.09002.09001,257,500
Oct 31, 20241.82001.93501.80001.81001.8100717,800
Oct 30, 20241.68001.83501.65001.80001.8000737,300
Oct 29, 20241.60001.87001.59001.71001.71001,731,000
Oct 28, 20241.55001.65001.52001.61001.61001,159,200
Oct 25, 20241.30001.71001.26501.69001.69007,195,000
Oct 24, 20241.28001.29001.26001.29001.2900248,700
Oct 23, 20241.26001.29501.25501.26001.2600396,900
Oct 22, 20241.21001.28001.21001.27001.2700546,200
Oct 21, 20241.19001.22001.17001.21001.2100210,900
Oct 18, 20241.17001.22001.17001.19001.1900190,800
Oct 17, 20241.16001.18001.16001.17001.1700202,800
Oct 16, 20241.18001.19001.15001.16001.1600175,200
Oct 15, 20241.19001.19001.16001.18001.1800152,600
Oct 14, 20241.18001.22001.18001.20001.2000295,500
Oct 11, 20241.16001.18001.16001.18001.1800125,700
Oct 10, 20241.15001.17001.14001.16001.1600188,900
Oct 9, 20241.15001.18001.15001.17001.1700236,000
Oct 8, 20241.17001.17001.13001.16001.1600259,000
Oct 7, 20241.18001.19001.12001.15001.1500436,300
Oct 4, 20241.20001.20001.18001.19001.1900165,600
Oct 3, 20241.17001.19001.17001.19001.1900127,700
Oct 2, 20241.17001.18001.16001.17001.1700115,000
Oct 1, 20241.16001.19001.15001.18001.1800182,900
Sep 30, 20241.16001.17001.13001.15001.1500461,600
Sep 27, 20241.18001.20001.17001.17001.1700238,500
Sep 26, 20241.13001.18001.12001.18001.1800320,900
Sep 25, 20241.15001.16001.12001.12001.1200382,100
Sep 24, 20241.17001.17901.15001.16001.1600323,400
Sep 23, 20241.15001.16501.14001.16001.1600211,100
Sep 20, 20241.22001.22001.15001.15001.1500781,400
Sep 19, 20241.19001.21001.17501.21001.2100150,300
Sep 18, 20241.16001.20001.16001.17001.1700307,800
Sep 17, 20241.20001.21001.17001.17001.1700239,500
Sep 16, 20241.19001.20001.17501.19001.1900149,900
Sep 13, 20241.18001.20001.16501.18001.1800327,600
Sep 12, 20241.18001.20501.17001.17001.1700219,300
Sep 11, 20241.18001.19001.17001.18001.1800140,200
Sep 10, 20241.17001.19001.17001.17001.1700162,800
Sep 9, 20241.16001.20001.15001.18001.1800139,900
Sep 6, 20241.17001.18001.16001.17001.1700392,500
Sep 5, 20241.16001.20001.15001.18001.1800133,600
Sep 4, 20241.15001.20001.15001.17001.1700206,800
Sep 3, 20241.16001.18001.15001.15001.1500327,700
Aug 30, 20241.18001.19001.17001.18001.1800170,900
Aug 29, 20241.20001.21001.17001.17001.1700160,000
Aug 28, 20241.18001.21001.16001.20001.2000389,200
Aug 27, 20241.20001.22001.18001.19001.1900164,800
Aug 26, 20241.20001.22001.20001.22001.2200167,300
Aug 23, 20241.23001.23001.20001.21001.2100115,900
Aug 22, 20241.26001.26001.20001.20001.2000149,900
Aug 21, 20241.25001.28001.23001.27001.2700226,600
Aug 20, 20241.28001.28001.23001.25001.2500211,800
Aug 19, 20241.20001.28001.18001.28001.2800443,500
Aug 16, 20241.17001.20001.15001.19001.1900239,500
Aug 15, 20241.23001.23001.15001.18001.1800724,700
Aug 14, 20241.20001.23001.17001.17001.1700292,000
Aug 13, 20241.14001.20001.13501.19001.1900393,100
Aug 12, 20241.19001.19001.13501.14001.1400283,400
Aug 9, 20241.18001.19001.15001.16001.1600431,700
Aug 8, 20241.20001.23001.14001.17001.1700817,100
Aug 7, 20241.28001.28001.16501.19001.19001,220,400
Aug 6, 20241.28001.29501.21501.22001.22001,076,900
Aug 5, 20241.22001.28101.19501.24001.2400781,600
Aug 2, 20241.31001.31501.27501.28001.2800693,500
Aug 1, 20241.39001.39001.31001.32001.3200488,400
Jul 31, 20241.31001.36001.30501.34001.3400540,700
Jul 30, 20241.33001.36501.28001.31001.3100695,400
Jul 29, 20241.38001.41001.33001.33001.3300401,000
Jul 26, 20241.34001.41001.34001.39001.3900403,600
Jul 25, 20241.38001.40001.33501.35001.3500525,000
Jul 24, 20241.39001.42001.36001.38001.3800510,400
Jul 23, 20241.37001.40001.35001.40001.4000625,200
Jul 22, 20241.32001.40001.31001.33001.3300535,200
Jul 19, 20241.31001.34001.30001.32001.3200431,600
Jul 18, 20241.32001.35001.26001.31001.31001,134,600
Jul 17, 20241.43001.43001.32001.32001.32003,536,500
Jul 16, 20241.35001.37001.33001.34001.34002,539,100
Jul 15, 20241.33001.37001.30001.35001.3500608,900
Jul 12, 20241.26001.33001.25001.32001.3200551,100
Jul 11, 20241.30001.30001.25001.26001.2600759,400
Jul 10, 20241.25001.28001.25001.27001.2700655,500
Jul 9, 20241.30001.32001.25001.26001.2600883,100
Jul 8, 20241.24001.29001.20001.27001.27001,373,500
Jul 5, 20241.15001.24001.12001.20001.2000935,900
Jul 3, 20241.17001.18501.14001.15001.1500419,800
Jul 2, 20241.18001.19001.12001.14001.1400653,200
Jul 1, 20241.10001.27001.10001.15001.15001,651,800
Jun 28, 20241.13001.16001.10001.10001.10009,375,800
Jun 27, 20241.12001.18001.10001.11001.1100894,100
Jun 26, 20241.28001.28001.11001.11501.1150830,900
Jun 25, 20241.28001.29001.24001.29001.2900731,800
Jun 24, 20241.15001.29001.14001.29001.2900982,800
Jun 21, 20241.14001.15001.11001.15001.1500470,300
Jun 20, 20241.16001.16501.10001.13001.1300493,700
Jun 18, 20241.12001.18001.11501.13001.1300564,700
Jun 17, 20241.20001.20001.09501.13001.1300905,200
Jun 14, 20241.22001.23001.15001.18001.18001,003,900
Jun 13, 20241.14001.22001.11001.19001.1900974,100
Jun 12, 20241.11001.17501.09001.15001.1500521,100
Jun 11, 20241.06001.13501.01001.12001.12001,444,100
Jun 10, 20240.99101.07000.99001.06001.0600298,400
Jun 7, 20241.02001.03001.00001.01001.0100307,300
Jun 6, 20241.05001.06001.01001.03001.0300269,500
Jun 5, 20241.04001.05001.01001.05001.0500241,800
Jun 4, 20241.03001.03001.00001.01001.0100289,800
Jun 3, 20241.04001.06001.02001.04001.0400378,900
May 31, 20241.05001.06001.01001.03001.0300546,100
May 30, 20241.03001.06001.01001.05001.0500549,000
May 29, 20241.04001.05000.95201.01001.0100932,000
May 28, 20241.11001.14001.02001.05001.05001,136,900
May 24, 20241.18001.19001.11001.11001.1100409,300
May 23, 20241.17001.19801.14001.18001.1800585,500
May 22, 20241.17001.20001.14001.15001.1500512,200
May 21, 20241.18001.19001.15001.18001.1800511,600
May 20, 20241.17001.21001.15001.19001.1900307,400
May 17, 20241.20001.20001.15001.19001.1900446,300
May 16, 20241.18001.19001.17001.18001.1800406,500
May 15, 20241.20001.21001.16501.18001.1800630,000

Related Tickers

PMVP PMV Pharmaceuticals, Inc.
0.8458
-0.75%
 
ERAS Erasca, Inc.
1.2700
-4.51%
 
ANTX AN2 Therapeutics, Inc.
1.1900
+0.85%
 
PSTV Plus Therapeutics, Inc.
0.5301
-24.05%
 
ADVM Adverum Biotechnologies, Inc.
2.0600
-7.00%
 
AVBP ArriVent BioPharma, Inc.
18.75
-1.83%
 
AVTX Avalo Therapeutics, Inc.
3.6000
-2.17%
 
ACRV Acrivon Therapeutics, Inc.
1.1400
+0.88%
 
ALXO ALX Oncology Holdings Inc.
0.4594
-4.49%
 
GHRS GH Research PLC
9.98
-0.80%