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
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024
1.170
1.200
1.140
1.150
512,326
-0.03(-2.54%)
May 21, 2024
1.180
1.190
1.150
1.180
511,255
-0.01(-0.84%)
May 20, 2024
1.170
1.210
1.150
1.190
307,367
+0.00(+0.00%)
May 17, 2024
1.200
1.200
1.150
1.190
446,399
+0.01(+0.85%)
May 16, 2024
1.180
1.190
1.170
1.180
406,521
+0.00(+0.00%)
May 15, 2024
1.200
1.210
1.165
1.180
630,232
+0.00(+0.00%)
May 14, 2024
1.190
1.240
1.170
1.180
631,183
+0.00(+0.00%)
May 13, 2024
1.170
1.208
1.140
1.180
683,674
+0.01(+0.85%)
May 10, 2024
1.240
1.260
1.165
1.170
497,498
-0.06(-4.49%)
May 09, 2024
1.220
1.245
1.200
1.225
413,508
+0.01(+0.41%)
May 08, 2024
1.250
1.347
1.200
1.220
1,233,869
-0.12(-8.96%)
May 07, 2024
1.300
1.360
1.280
1.340
736,903
+0.03(+2.29%)
May 06, 2024
1.400
1.403
1.260
1.310
631,663
-0.05(-3.68%)
May 03, 2024
1.310
1.400
1.310
1.360
690,119
+0.05(+3.82%)
May 02, 2024
1.250
1.310
1.210
1.310
863,966
+0.05(+3.97%)
May 01, 2024
1.210
1.270
1.205
1.260
979,115
+0.05(+4.13%)
Apr 30, 2024
1.190
1.230
1.190
1.210
930,330
-0.01(-0.82%)
Apr 29, 2024
1.200
1.220
1.182
1.220
654,780
+0.02(+1.67%)
Apr 26, 2024
1.200
1.200
1.160
1.200
445,216
+0.01(+0.84%)
Apr 25, 2024
1.190
1.225
1.140
1.190
1,626,755
+0.02(+1.71%)
Apr 24, 2024
1.210
1.235
1.140
1.170
1,439,407
-0.05(-4.10%)
Apr 23, 2024
1.250
1.250
1.215
1.220
637,744
+0.00(+0.00%)
Apr 22, 2024
1.240
1.250
1.210
1.220
663,173
-0.02(-1.61%)
Apr 19, 2024
1.230
1.250
1.210
1.240
579,779
+0.01(+0.81%)
Apr 18, 2024
1.220
1.260
1.210
1.230
645,828
+0.00(+0.00%)
Apr 17, 2024
1.230
1.250
1.214
1.230
562,986
+0.01(+0.82%)
Apr 16, 2024
1.230
1.255
1.210
1.220
676,577
+0.01(+0.83%)
Apr 15, 2024
1.220
1.300
1.210
1.210
1,069,345
+0.00(+0.00%)
Apr 12, 2024
1.220
1.230
1.185
1.210
871,119
-0.01(-0.82%)
Apr 11, 2024
1.180
1.240
1.160
1.220
631,694
+0.06(+5.17%)
Apr 10, 2024
1.200
1.215
1.150
1.160
614,003
-0.03(-2.52%)
Apr 09, 2024
1.190
1.240
1.190
1.190
333,146
+0.00(+0.00%)
Apr 08, 2024
1.210
1.218
1.170
1.190
624,529
+0.00(+0.00%)
Apr 05, 2024
1.220
1.235
1.184
1.190
531,507
-0.04(-3.25%)
Apr 04, 2024
1.270
1.290
1.220
1.230
623,318
-0.02(-1.60%)
Apr 03, 2024
1.220
1.270
1.210
1.250
733,507
+0.03(+2.46%)
Apr 02, 2024
1.250
1.260
1.190
1.220
764,678
-0.04(-3.17%)
Apr 01, 2024
1.260
1.320
1.230
1.260
721,484
+0.02(+1.61%)
Mar 28, 2024
1.260
1.290
1.240
1.240
599,308
-0.02(-1.59%)
Mar 27, 2024
1.200
1.285
1.190
1.260
1,286,231
+0.08(+6.78%)
Mar 26, 2024
1.160
1.210
1.160
1.180
716,343
+0.02(+1.72%)
Mar 25, 2024
1.150
1.210
1.150
1.160
586,672
+0.01(+0.87%)
Mar 22, 2024
1.200
1.210
1.130
1.150
548,773
-0.05(-4.17%)
Mar 21, 2024
1.220
1.290
1.160
1.200
1,187,154
+0.01(+0.84%)
Mar 20, 2024
1.170
1.220
1.120
1.190
793,812
+0.04(+3.48%)
Mar 19, 2024
1.180
1.190
1.145
1.150
439,730
+0.00(+0.00%)
Mar 18, 2024
1.160
1.200
1.135
1.150
865,579
-0.02(-1.71%)
Mar 15, 2024
1.140
1.220
1.110
1.170
1,161,133
+0.02(+1.74%)
Mar 14, 2024
1.270
1.270
1.110
1.150
2,036,091
-0.10(-8.00%)
Mar 13, 2024
1.220
1.320
1.220
1.250
834,709
+0.03(+2.46%)
Mar 12, 2024
1.320
1.430
1.210
1.220
965,892
-0.07(-5.43%)
Mar 11, 2024
1.330
1.450
1.280
1.290
1,464,208
-0.12(-8.51%)
Mar 08, 2024
1.340
1.485
1.340
1.410
1,198,593
+0.06(+4.44%)
Mar 07, 2024
1.440
1.450
1.325
1.350
850,756
-0.09(-6.25%)
Mar 06, 2024
1.320
1.510
1.310
1.440
2,061,459
+0.17(+13.39%)
Mar 05, 2024
1.240
1.300
1.240
1.270
1,374,376
+0.02(+1.60%)
Mar 04, 2024
1.230
1.290
1.220
1.250
935,348
+0.01(+0.81%)
Mar 01, 2024
1.210
1.255
1.190
1.240
1,507,437
+0.05(+4.20%)
Feb 29, 2024
1.220
1.270
1.190
1.190
3,106,713
+0.00(+0.00%)
Feb 28, 2024
1.200
1.270
1.190
1.190
1,950,652
-0.01(-0.83%)
Feb 27, 2024
1.240
1.370
1.160
1.200
2,827,324
-0.01(-0.83%)
Feb 26, 2024
1.220
1.250
1.200
1.210
859,100
+0.02(+1.68%)
Feb 23, 2024
1.190
1.240
1.170
1.190
720,628
-0.02(-1.65%)
Feb 22, 2024
1.190
1.265
1.190
1.210
944,572
+0.01(+0.83%)
Feb 21, 2024
1.200
1.245
1.170
1.200
585,552
-0.01(-0.83%)
Feb 20, 2024
1.180
1.230
1.130
1.210
2,289,722
+0.02(+1.68%)
Feb 16, 2024
1.240
1.245
1.160
1.190
1,153,131
-0.04(-3.25%)
Feb 15, 2024
1.220
1.270
1.210
1.230
1,452,863
+0.01(+0.82%)
Feb 14, 2024
1.160
1.255
1.160
1.220
758,268
+0.05(+4.27%)
Feb 13, 2024
1.180
1.220
1.155
1.170
1,450,924
-0.06(-4.88%)
Feb 12, 2024
1.240
1.270
1.210
1.230
957,732
+0.00(+0.00%)
Feb 09, 2024
1.180
1.260
1.180
1.230
1,045,573
+0.05(+4.24%)
Feb 08, 2024
1.080
1.200
1.060
1.180
1,119,886
+0.12(+11.32%)
Feb 07, 2024
1.120
1.160
1.050
1.060
5,194,996
-0.08(-7.02%)
Feb 06, 2024
1.150
1.190
1.120
1.140
903,012
-0.01(-0.87%)
Feb 05, 2024
1.220
1.230
1.150
1.150
696,199
-0.06(-4.96%)
Feb 02, 2024
1.180
1.235
1.170
1.210
689,143
+0.01(+0.83%)
Feb 01, 2024
1.180
1.240
1.165
1.200
900,977
+0.04(+3.45%)
Jan 31, 2024
1.210
1.230
1.160
1.160
613,148
-0.05(-4.13%)
Jan 30, 2024
1.230
1.230
1.180
1.210
719,360
-0.01(-0.82%)
Jan 29, 2024
1.250
1.265
1.200
1.220
1,469,655
-0.01(-0.81%)
Jan 26, 2024
1.270
1.295
1.220
1.230
697,262
-0.02(-1.60%)
Jan 25, 2024
1.260
1.298
1.200
1.250
783,245
-0.01(-0.79%)
Jan 24, 2024
1.290
1.310
1.250
1.260
1,013,910
-0.02(-1.56%)
Jan 23, 2024
1.240
1.320
1.240
1.280
2,272,328
+0.02(+1.59%)
Jan 22, 2024
1.190
1.290
1.155
1.260
3,481,641
+0.12(+10.53%)
Jan 19, 2024
1.180
1.200
1.131
1.140
1,997,133
-0.04(-3.39%)
Jan 18, 2024
1.200
1.220
1.140
1.180
1,722,511
+0.00(+0.00%)
Jan 17, 2024
1.130
1.240
1.091
1.180
2,339,250
+0.02(+1.72%)
Jan 16, 2024
1.060
1.250
1.040
1.160
6,039,971
+0.24(+25.54%)
Jan 12, 2024
0.9500
1.000
0.8555
0.9240
3,048,509
-0.03(-3.41%)
Jan 11, 2024
0.9701
1.010
0.9330
0.9566
8,624,702
-0.05(-4.82%)
Jan 10, 2024
1.070
1.140
0.9121
1.005
8,451,848
-0.28(-21.48%)
Jan 09, 2024
1.180
1.320
1.140
1.280
2,645,144
+0.10(+8.47%)
Jan 08, 2024
1.080
1.180
1.050
1.180
2,160,595
+0.12(+11.32%)
Jan 05, 2024
1.080
1.120
1.040
1.060
1,265,742
-0.04(-3.64%)
Jan 04, 2024
1.130
1.180
1.070
1.100
1,546,457
-0.02(-1.79%)
Jan 03, 2024
1.070
1.180
1.030
1.120
2,854,558
+0.07(+6.67%)
Jan 02, 2024
1.100
1.100
1.049
1.050
1,721,840
+0.00(+0.00%)
Dec 29, 2023
1.090
1.250
1.040
1.050
2,999,946
-0.02(-1.87%)
Dec 28, 2023
1.030
1.070
1.030
1.070
737,708
+0.01(+0.94%)
Dec 27, 2023
1.030
1.075
1.030
1.060
1,955,330
+0.01(+0.95%)
Dec 26, 2023
1.070
1.110
1.040
1.050
1,516,468
-0.02(-1.87%)
Dec 22, 2023
1.010
1.080
0.9971
1.070
2,065,121
+0.06(+5.94%)
Dec 21, 2023
0.9425
1.010
0.9400
1.010
2,491,357
+0.07(+8.02%)
Dec 20, 2023
0.9900
0.9999
0.8000
0.9350
6,191,030
-0.08(-8.33%)
Dec 19, 2023
0.9500
1.020
0.9400
1.020
1,566,805
+0.08(+8.78%)
Dec 18, 2023
1.020
1.020
0.9104
0.9377
3,031,876
-0.07(-7.16%)
Dec 15, 2023
1.080
1.085
1.000
1.010
2,810,778
-0.05(-4.72%)
Dec 14, 2023
1.090
1.130
1.030
1.060
2,772,794
-0.03(-2.75%)
Dec 13, 2023
1.000
1.100
0.9850
1.090
2,560,531
+0.08(+7.92%)
Dec 12, 2023
0.9800
1.020
0.9449
1.010
1,946,527
+0.04(+3.80%)
Dec 11, 2023
0.9900
1.010
0.9462
0.9730
3,625,230
-0.04(-3.66%)
Dec 08, 2023
1.010
1.040
0.9755
1.010
2,095,959
+0.01(+1.00%)
Dec 07, 2023
1.010
1.020
0.9600
1.000
3,096,641
-0.02(-1.96%)
Dec 06, 2023
1.080
1.150
0.9911
1.020
5,919,805
+0.03(+3.41%)
Dec 05, 2023
1.000
1.050
0.9771
0.9864
4,776,390
+0.00(+0.39%)
Dec 04, 2023
0.8950
0.9829
0.8900
0.9826
3,993,612
+0.08(+8.74%)
Dec 01, 2023
0.8829
0.9284
0.8400
0.9036
3,503,235
+0.03(+3.30%)
Nov 30, 2023
0.8800
0.9106
0.8402
0.8747
2,608,099
-0.00(-0.40%)
Nov 29, 2023
0.9320
0.9782
0.8618
0.8782
5,070,455
-0.01(-1.37%)
Nov 28, 2023
0.8700
0.8982
0.8048
0.8904
1,919,056
+0.02(+2.36%)
Nov 27, 2023
0.8313
0.8868
0.7700
0.8699
3,678,738
+0.03(+3.71%)
Nov 24, 2023
0.8242
0.8809
0.7900
0.8388
2,519,928
+0.02(+3.01%)
Nov 22, 2023
0.9000
0.9088
0.7734
0.8143
5,082,017
-0.08(-8.52%)
Nov 21, 2023
0.8779
0.9586
0.8600
0.8901
5,485,192
-0.05(-5.33%)
Nov 20, 2023
0.9740
0.9872
0.8503
0.9402
9,856,464
-0.01(-1.48%)
Nov 17, 2023
0.9000
1.040
0.8673
0.9543
12,304,081
+0.07(+7.81%)
Nov 16, 2023
0.8200
0.9500
0.8183
0.8852
15,564,312
+0.08(+10.42%)
Nov 15, 2023
0.6789
0.8656
0.6744
0.8017
21,060,060
+0.12(+17.88%)
Nov 14, 2023
0.6729
0.6999
0.6309
0.6801
24,238,662
+0.04(+5.46%)
Nov 13, 2023
0.7000
0.7000
0.5902
0.6449
82,206,000
-4.11(-86.44%)
Nov 10, 2023
4.850
5.000
4.710
4.755
885,055
-0.17(-3.35%)
Nov 09, 2023
5.550
5.608
4.910
4.920
947,999
-0.53(-9.72%)
Nov 08, 2023
5.420
5.490
5.150
5.450
885,274
+0.03(+0.55%)
Nov 07, 2023
5.480
5.640
5.320
5.420
1,171,674
-0.06(-1.09%)
Nov 06, 2023
5.430
5.705
5.400
5.480
1,141,245
+0.11(+2.05%)
Nov 03, 2023
5.180
5.480
5.120
5.370
1,219,918
+0.30(+5.92%)
Nov 02, 2023
5.300
5.300
4.990
5.070
960,230
-0.02(-0.39%)
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
.