ACRS - Aclaris Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.97002.00001.80001.84001.8400546,800
Jan 16, 20201.98002.03001.93001.97001.9700554,100
Jan 15, 20201.99002.07001.91001.98001.9800617,700
Jan 14, 20202.12002.13001.94001.99001.99001,059,900
Jan 13, 20202.20002.23002.03002.11002.11001,096,500
Jan 10, 20202.27002.38001.97002.18002.18007,599,800
Jan 09, 20201.85001.93001.83001.86001.86001,180,900
Jan 08, 20201.85001.87001.78001.86001.8600389,800
Jan 07, 20201.87001.89001.81001.85001.8500271,800
Jan 06, 20201.84001.90001.76001.87001.8700466,400
Jan 03, 20201.84001.85601.75001.84001.8400452,400
Jan 02, 20201.92001.93001.83001.87001.8700469,800
Dec 31, 20191.87001.94001.83001.89001.8900443,200
Dec 30, 20191.93001.99001.85001.87001.8700405,100
Dec 27, 20191.84001.93001.83001.92001.9200334,700
Dec 26, 20191.85001.90001.84601.86001.8600580,300
Dec 24, 20191.82001.85001.81001.83001.8300177,900
Dec 23, 20192.04002.04001.81001.82001.8200580,400
Dec 20, 20191.77002.05001.77001.97001.97001,295,400
Dec 19, 20191.86001.86001.78001.81001.8100340,000
Dec 18, 20191.83001.86001.75001.81001.8100409,400
Dec 17, 20191.87001.88001.79401.85001.8500434,600
Dec 16, 20191.92001.94001.79001.80001.8000408,200
Dec 13, 20191.73001.91001.70001.88001.8800377,000
Dec 12, 20191.80001.80001.71001.73001.7300491,100
Dec 11, 20191.74001.86001.74001.81001.8100439,500
Dec 10, 20191.79001.88001.74001.77001.7700301,900
Dec 09, 20191.66001.88001.66001.79001.7900653,300
Dec 06, 20191.63001.69001.61001.66001.6600182,900
Dec 05, 20191.69001.72001.61001.62001.6200285,500
Dec 04, 20191.73001.79001.68001.70001.7000324,900
Dec 03, 20191.64001.82001.60001.73001.7300599,000
Dec 02, 20191.65001.69501.57001.66001.6600369,600
Nov 29, 20191.63001.66001.55201.64001.6400238,700
Nov 27, 20191.65001.72001.62001.64001.6400282,700
Nov 26, 20191.64001.74001.64001.66001.6600295,200
Nov 25, 20191.63001.70001.60001.67001.6700288,400
Nov 22, 20191.59001.69001.57501.65001.6500356,700
Nov 21, 20191.77001.77001.48001.58001.5800803,400
Nov 20, 20191.79001.81001.73001.78001.7800410,600
Nov 19, 20191.82001.88001.77001.77001.7700518,500
Nov 18, 20191.86001.87001.73001.80001.8000198,400
Nov 15, 20191.80001.86001.72001.83001.8300599,600
Nov 14, 20191.77001.79001.66001.79001.7900334,400
Nov 13, 20191.77001.81001.72001.78001.7800289,900
Nov 12, 20191.90001.92001.77001.81001.8100539,200
Nov 11, 20191.93001.95001.83001.89001.8900358,200
Nov 08, 20191.50001.95001.48001.95001.95001,640,800
Nov 07, 20191.65001.73001.62001.69001.6900494,400
Nov 06, 20191.68001.71501.61001.62001.6200445,700
Nov 05, 20191.78001.79001.66001.70001.7000582,600
Nov 04, 20191.90001.96001.79001.81001.8100857,200
Nov 01, 20191.80001.92301.79001.89001.8900981,700
Oct 31, 20191.82001.93001.68001.75001.75001,117,800
Oct 30, 20191.87001.90001.76001.84001.84001,045,000
Oct 29, 20191.66001.95001.63101.90001.90001,689,500
Oct 28, 20191.74001.74001.56001.66001.66001,205,500
Oct 25, 20191.86002.00001.75001.78001.78007,886,800
Oct 24, 20191.65001.70001.59001.68001.68001,024,500
Oct 23, 20191.62001.65001.55001.65001.6500782,300
Oct 22, 20191.56001.69001.49001.61001.61001,674,400
Oct 21, 20191.61001.62001.39001.41001.4100827,700
Oct 18, 20191.66001.72001.58001.61001.6100809,200
Oct 17, 20191.57001.68001.50001.66001.6600925,100
Oct 16, 20191.62001.63001.47001.56001.56001,156,600
Oct 15, 20191.42001.50001.39001.47001.4700982,900
Oct 14, 20191.44001.50001.38001.41001.41001,315,200
Oct 11, 20191.39001.47001.26001.42001.42005,003,200
Oct 10, 20191.15001.20001.14001.19001.19001,446,000
Oct 09, 20191.19001.22001.13101.16001.1600871,400
Oct 08, 20191.18001.18001.12001.16001.1600522,900
Oct 07, 20191.14001.24001.11001.16001.16004,008,000
Oct 04, 20191.06001.15001.06001.13001.1300779,500
Oct 03, 20191.03001.06001.00001.05001.05002,123,700
Oct 02, 20191.04001.07001.01001.02001.02001,184,100
Oct 01, 20191.06001.10001.02001.06001.0600481,000
Sep 30, 20191.17001.19001.06001.08001.08001,311,600
Sep 27, 20191.19001.22001.15001.19001.1900643,900
Sep 26, 20191.35001.35001.17001.17501.17501,216,500
Sep 25, 20191.25001.37001.21001.33001.33001,266,800
Sep 24, 20191.28001.31001.21001.24501.2450717,000
Sep 23, 20191.39001.45001.25701.28501.28501,357,000
Sep 20, 20191.43001.54001.37001.42001.42001,758,500
Sep 19, 20191.63001.63001.35501.39001.39002,496,700
Sep 18, 20191.77001.87001.57001.63001.63006,751,200
Sep 17, 20191.90002.08001.61001.80001.800033,482,800
Sep 16, 20191.03001.12001.03001.10001.10001,806,400
Sep 13, 20191.11001.13001.00001.03001.0300708,700
Sep 12, 20191.10001.11001.04001.08001.0800223,600
Sep 11, 20191.14001.14001.06001.11001.1100312,600
Sep 10, 20191.03001.18001.01501.12001.1200482,500
Sep 09, 20190.99001.06000.95001.04001.0400363,700
Sep 06, 20190.88001.06000.85301.01001.01001,840,100
Sep 05, 20191.05001.07000.85900.92100.92101,083,000
Sep 04, 20190.95701.00000.91000.92000.9200274,200
Sep 03, 20191.00001.02000.95000.95000.9500366,700
Aug 30, 20191.01001.02000.97601.01001.0100295,100
Aug 29, 20191.01001.02000.94301.01001.0100471,200
Aug 28, 20190.95200.98800.95000.96400.9640265,300
Aug 27, 20191.01001.03100.95000.95100.9510439,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...