Canada markets open in 3 hours 56 minutes

Aclaris Therapeutics, Inc. (ACRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.21000.0000 (0.00%)
At close: 04:00PM EDT
1.2100 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20241.22001.30001.21001.21001.21001,069,300
Apr 12, 20241.22001.23001.18501.21001.2100871,100
Apr 11, 20241.18001.24001.16001.22001.2200631,500
Apr 10, 20241.20001.21501.15001.16001.1600614,000
Apr 09, 20241.19001.24001.19001.19001.1900333,100
Apr 08, 20241.21001.21801.17001.19001.1900625,200
Apr 05, 20241.22001.23501.18401.19001.1900531,500
Apr 04, 20241.27001.29001.22001.23001.2300623,300
Apr 03, 20241.22001.27001.21001.25001.2500733,500
Apr 02, 20241.25001.26001.19001.22001.2200764,700
Apr 01, 20241.26001.32001.23001.26001.2600721,500
Mar 28, 20241.26001.29001.24001.24001.2400599,100
Mar 27, 20241.20001.28501.19001.26001.26001,286,200
Mar 26, 20241.16001.21001.16001.18001.1800716,200
Mar 25, 20241.15001.21001.15001.16001.1600586,700
Mar 22, 20241.20001.21001.13001.15001.1500548,600
Mar 21, 20241.22001.29001.16001.20001.20001,186,900
Mar 20, 20241.17001.22001.12001.19001.1900793,800
Mar 19, 20241.18001.19001.14501.15001.1500439,700
Mar 18, 20241.16001.20001.13501.15001.1500865,600
Mar 15, 20241.14001.22001.11001.17001.17001,160,700
Mar 14, 20241.27001.27001.11001.15001.15002,036,500
Mar 13, 20241.22001.32001.22001.25001.2500834,700
Mar 12, 20241.32001.43001.21001.22001.2200965,900
Mar 11, 20241.33001.45001.28001.29001.29001,464,200
Mar 08, 20241.34001.48501.34001.41001.41001,197,500
Mar 07, 20241.44001.45001.32501.35001.3500850,800
Mar 06, 20241.32001.51001.31001.44001.44002,064,200
Mar 05, 20241.24001.30001.24001.27001.27001,374,400
Mar 04, 20241.23001.29001.22001.25001.2500935,400
Mar 01, 20241.21001.25501.19001.24001.24001,506,400
Feb 29, 20241.22001.27001.19001.19001.19003,109,100
Feb 28, 20241.20001.27001.19001.19001.19001,951,000
Feb 27, 20241.24001.37001.16001.20001.20002,828,000
Feb 26, 20241.22001.25001.20001.21001.2100860,900
Feb 23, 20241.19001.24001.17001.19001.1900720,600
Feb 22, 20241.19001.26501.19001.21001.2100986,900
Feb 21, 20241.20001.24501.17001.20001.2000585,600
Feb 20, 20241.18001.23001.13001.21001.21002,289,700
Feb 16, 20241.24001.24501.16001.19001.19001,153,100
Feb 15, 20241.22001.27001.21001.23001.23001,452,900
Feb 14, 20241.16001.25501.16001.22001.2200758,300
Feb 13, 20241.18001.22001.15501.17001.17001,450,900
Feb 12, 20241.24001.27001.21001.23001.2300957,700
Feb 09, 20241.18001.26001.18001.23001.23001,045,500
Feb 08, 20241.08001.20001.06001.18001.18001,119,900
Feb 07, 20241.12001.16001.05001.06001.06005,196,300
Feb 06, 20241.15001.19001.12001.14001.1400903,000
Feb 05, 20241.22001.23001.15001.15001.1500696,200
Feb 02, 20241.18001.23501.17001.21001.2100689,100
Feb 01, 20241.18001.24001.16501.20001.2000901,000
Jan 31, 20241.21001.23001.16001.16001.1600613,900
Jan 30, 20241.23001.23001.18001.21001.2100719,400
Jan 29, 20241.25001.26501.20001.22001.22001,469,700
Jan 26, 20241.27001.29501.22001.23001.2300697,200
Jan 25, 20241.26001.29801.20001.25001.2500783,500
Jan 24, 20241.29001.31001.25001.26001.26001,013,900
Jan 23, 20241.24001.32001.24001.28001.28002,272,700
Jan 22, 20241.19001.29001.15501.26001.26003,481,600
Jan 19, 20241.18001.20001.13101.14001.14001,997,100
Jan 18, 20241.20001.22001.14001.18001.18001,722,500
Jan 17, 20241.13001.24001.09101.18001.18002,343,100
Jan 16, 20241.06001.25001.04001.16001.16006,040,600
Jan 12, 20240.95001.00000.85600.92400.92403,047,100
Jan 11, 20240.97001.01000.93300.95700.95708,625,000
Jan 10, 20241.07001.14000.91201.00501.00508,468,000
Jan 09, 20241.18001.32001.14001.28001.28002,652,100
Jan 08, 20241.08001.18001.05001.18001.18002,166,800
Jan 05, 20241.08001.12001.04001.06001.06001,265,600
Jan 04, 20241.13001.18001.07001.10001.10001,547,100
Jan 03, 20241.07001.18001.03001.12001.12002,856,500
Jan 02, 20241.10001.10001.04901.05001.05001,726,400
Dec 29, 20231.09001.25001.04001.05001.05002,999,300
Dec 28, 20231.03001.07001.03001.07001.0700741,100
Dec 27, 20231.03001.07501.03001.06001.06001,965,500
Dec 26, 20231.07001.11001.04001.05001.05001,517,800
Dec 22, 20231.01001.08000.99701.07001.07002,063,900
Dec 21, 20230.94301.01000.94001.01001.01002,491,400
Dec 20, 20230.99201.00000.80000.93500.93506,191,700
Dec 19, 20230.95001.02000.94001.02001.02001,568,700
Dec 18, 20231.02001.02000.91000.93800.93803,038,200
Dec 15, 20231.08001.08501.00001.01001.01002,807,100
Dec 14, 20231.09001.13001.03001.06001.06002,773,700
Dec 13, 20231.00001.10000.98501.09001.09002,564,800
Dec 12, 20230.98001.02000.94501.01001.01001,951,700
Dec 11, 20230.98801.01000.94600.97300.97303,631,300
Dec 08, 20231.01001.04000.97601.01001.01002,090,700
Dec 07, 20231.01001.02000.96001.00001.00003,108,700
Dec 06, 20231.08001.15000.99101.02001.02005,944,900
Dec 05, 20231.00001.05000.97700.98600.98605,062,500
Dec 04, 20230.89500.98300.88300.98300.98304,000,100
Dec 01, 20230.88300.92800.84000.90400.90403,485,600
Nov 30, 20230.88000.91100.84000.87500.87502,619,200
Nov 29, 20230.93200.97800.86200.87800.87805,080,100
Nov 28, 20230.87200.89800.80500.89000.89001,923,200
Nov 27, 20230.83100.88700.77000.87000.87003,680,100
Nov 24, 20230.82400.88100.79000.83900.83902,519,900
Nov 22, 20230.90000.90900.77300.81400.81405,079,100
Nov 21, 20230.87800.95900.86000.89000.89005,559,900
Nov 20, 20230.97400.98700.85000.94000.94009,856,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...