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 (%)
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
3,032,076
-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%)
Nov 01, 2023
5.000
5.170
4.790
5.090
1,087,815
+0.11(+2.21%)
Oct 31, 2023
4.580
5.020
4.570
4.980
2,000,199
+0.40(+8.73%)
Oct 30, 2023
4.590
4.750
4.350
4.580
1,086,628
+0.16(+3.62%)
Oct 27, 2023
4.610
4.780
4.330
4.420
2,507,278
-0.16(-3.49%)
Oct 26, 2023
4.630
4.740
4.360
4.580
1,517,120
-0.08(-1.72%)
Oct 25, 2023
4.970
4.970
4.550
4.660
1,537,728
-0.31(-6.24%)
Oct 24, 2023
5.030
5.100
4.870
4.970
1,340,478
-0.01(-0.20%)
Oct 23, 2023
5.280
5.290
4.970
4.980
877,342
-0.30(-5.68%)
Oct 20, 2023
5.330
5.390
5.140
5.280
969,459
-0.04(-0.75%)
Oct 19, 2023
5.230
5.520
5.090
5.320
1,201,278
+0.04(+0.76%)
Oct 18, 2023
5.410
5.520
5.230
5.280
522,049
-0.24(-4.35%)
Oct 17, 2023
5.580
5.660
5.500
5.520
896,322
-0.04(-0.72%)
Oct 16, 2023
5.390
5.590
5.202
5.560
2,167,030
+0.24(+4.51%)
Oct 13, 2023
5.400
5.445
5.180
5.320
714,451
-0.22(-3.97%)
Oct 12, 2023
5.910
6.060
5.490
5.540
950,907
-0.36(-6.10%)
Oct 11, 2023
6.030
6.160
5.840
5.900
509,498
-0.13(-2.16%)
Oct 10, 2023
5.740
6.090
5.740
6.030
793,803
+0.27(+4.69%)
Oct 09, 2023
6.050
6.080
5.690
5.760
721,328
-0.30(-4.95%)
Oct 06, 2023
5.910
6.130
5.690
6.060
520,966
+0.14(+2.36%)
Oct 05, 2023
5.990
6.060
5.890
5.920
712,427
-0.10(-1.66%)
Oct 04, 2023
6.200
6.250
5.980
6.020
810,398
-0.24(-3.83%)
Oct 03, 2023
6.800
6.980
6.180
6.260
1,237,676
-0.23(-3.54%)
Oct 02, 2023
6.830
6.900
6.290
6.490
844,273
-0.36(-5.26%)
Sep 29, 2023
6.850
6.920
6.580
6.850
867,420
+0.08(+1.18%)
Sep 28, 2023
6.630
6.900
6.600
6.770
1,224,766
+0.11(+1.65%)
Sep 27, 2023
6.640
6.925
6.540
6.660
957,181
+0.03(+0.45%)
Sep 26, 2023
6.570
6.840
6.380
6.630
578,180
+0.07(+1.07%)
Sep 25, 2023
6.640
6.590
6.240
6.560
1,871,661
-0.09(-1.35%)
Sep 22, 2023
6.860
6.860
6.470
6.650
1,017,815
-0.17(-2.49%)
Sep 21, 2023
6.670
6.959
6.490
6.820
1,206,526
+0.05(+0.74%)
Sep 20, 2023
7.400
7.465
6.680
6.770
1,202,821
-0.63(-8.51%)
Sep 19, 2023
7.420
7.520
7.320
7.400
587,193
-0.03(-0.40%)
Sep 18, 2023
7.540
7.540
7.150
7.430
1,354,884
-0.12(-1.59%)
Sep 15, 2023
8.000
8.180
7.450
7.550
1,084,666
-0.45(-5.63%)
Sep 14, 2023
7.940
8.275
7.730
8.000
2,458,415
+0.42(+5.54%)
Sep 13, 2023
7.640
7.780
7.550
7.580
689,102
-0.10(-1.30%)
Sep 12, 2023
7.800
7.915
7.610
7.680
376,033
-0.15(-1.92%)
Sep 11, 2023
7.750
7.980
7.720
7.830
1,879,851
+0.04(+0.51%)
Sep 08, 2023
7.690
8.220
7.640
7.790
671,584
+0.22(+2.91%)
Sep 07, 2023
7.510
7.630
7.430
7.570
476,285
+0.02(+0.26%)
Sep 06, 2023
8.030
8.030
7.445
7.550
853,416
-0.37(-4.67%)
Sep 05, 2023
7.880
8.245
7.810
7.920
814,684
+0.02(+0.25%)
Sep 01, 2023
7.530
8.150
7.460
7.900
1,034,035
+0.42(+5.61%)
Aug 31, 2023
7.500
7.690
7.390
7.480
1,227,308
-0.02(-0.27%)
Aug 30, 2023
7.570
8.090
7.465
7.500
1,948,905
-0.09(-1.19%)
Aug 29, 2023
6.800
7.860
6.755
7.590
1,231,625
+0.99(+15.00%)
Aug 28, 2023
6.950
7.040
6.520
6.600
775,981
-0.30(-4.35%)
Aug 25, 2023
7.010
7.170
6.780
6.900
650,521
-0.11(-1.57%)
Aug 24, 2023
7.260
7.270
6.850
7.010
425,813
-0.26(-3.58%)
Aug 23, 2023
7.560
7.680
7.260
7.270
575,618
-0.27(-3.58%)
Aug 22, 2023
7.400
7.730
7.310
7.540
1,341,005
+0.20(+2.72%)
Aug 21, 2023
7.140
7.450
7.140
7.340
447,911
+0.19(+2.66%)
Aug 18, 2023
7.090
7.390
7.020
7.150
694,717
-0.01(-0.14%)
Aug 17, 2023
7.720
7.830
7.150
7.160
588,576
-0.56(-7.25%)
Aug 16, 2023
7.750
7.990
7.460
7.720
683,659
-0.05(-0.64%)
Aug 15, 2023
7.940
8.070
7.690
7.770
438,355
-0.19(-2.39%)
Aug 14, 2023
8.160
8.200
7.940
7.960
989,282
-0.26(-3.16%)
Aug 11, 2023
8.320
8.450
8.210
8.220
373,813
-0.12(-1.44%)
Aug 10, 2023
8.480
8.650
8.320
8.340
422,133
-0.14(-1.65%)
Aug 09, 2023
8.660
8.755
8.330
8.480
559,466
-0.18(-2.08%)
Aug 08, 2023
9.110
9.370
8.650
8.660
550,329
-0.48(-5.25%)
Aug 07, 2023
9.950
9.950
9.090
9.140
643,728
-0.71(-7.21%)
Aug 04, 2023
9.900
10.15
9.740
9.850
820,011
+0.02(+0.20%)
Aug 03, 2023
9.590
9.915
9.520
9.830
272,848
+0.14(+1.44%)
Aug 02, 2023
9.780
9.880
9.620
9.690
227,498
-0.12(-1.22%)
Aug 01, 2023
9.860
9.960
9.530
9.810
557,303
-0.06(-0.61%)
Jul 31, 2023
9.830
9.950
9.800
9.870
329,445
+0.05(+0.51%)
Jul 28, 2023
9.680
9.900
9.680
9.820
255,362
+0.22(+2.29%)
Jul 27, 2023
9.930
9.980
9.580
9.600
292,027
-0.27(-2.74%)
Jul 26, 2023
9.760
9.950
9.720
9.870
261,218
+0.07(+0.71%)
Jul 25, 2023
9.770
10.10
9.710
9.800
374,521
-0.05(-0.51%)
Jul 24, 2023
10.62
10.71
9.840
9.850
567,482
-0.77(-7.25%)
Jul 21, 2023
10.49
10.77
10.44
10.62
576,395
+0.18(+1.72%)
Jul 20, 2023
10.45
10.60
10.34
10.44
374,320
+0.01(+0.10%)
Jul 19, 2023
10.67
10.74
10.40
10.43
659,500
-0.26(-2.43%)
Jul 18, 2023
10.88
11.07
10.60
10.69
437,007
-0.20(-1.84%)
Jul 17, 2023
10.93
11.12
10.84
10.89
533,537
-0.06(-0.55%)
Jul 14, 2023
10.88
11.01
10.68
10.95
437,168
+0.09(+0.83%)
Jul 13, 2023
10.83
11.01
10.76
10.86
335,768
+0.08(+0.74%)
Jul 12, 2023
10.70
10.86
10.61
10.78
303,079
+0.19(+1.79%)
Jul 11, 2023
10.75
10.77
10.53
10.59
514,937
-0.17(-1.58%)
Jul 10, 2023
10.26
10.81
10.26
10.76
414,570
+0.51(+4.98%)
Jul 07, 2023
10.21
10.50
9.970
10.25
639,811
+0.04(+0.39%)
Jul 06, 2023
10.50
10.53
10.04
10.21
666,468
-0.46(-4.31%)
Jul 05, 2023
10.48
10.71
10.35
10.67
441,711
+0.20(+1.91%)
Jul 03, 2023
10.34
10.55
10.26
10.47
248,687
+0.10(+0.96%)
Jun 30, 2023
10.35
10.69
10.21
10.37
675,885
+0.10(+0.97%)
Jun 29, 2023
10.24
10.44
9.960
10.27
784,750
+0.02(+0.20%)
Jun 28, 2023
9.750
10.27
9.600
10.25
649,642
+0.51(+5.24%)
Jun 27, 2023
9.870
9.870
9.590
9.740
428,598
-0.05(-0.51%)
Jun 26, 2023
10.18
10.18
9.480
9.790
669,289
-0.46(-4.49%)
Jun 23, 2023
10.15
10.40
9.990
10.25
1,096,206
+0.02(+0.20%)
Jun 22, 2023
10.58
10.67
10.05
10.23
728,370
-0.41(-3.85%)
Jun 21, 2023
10.58
10.91
10.13
10.64
1,350,013
+0.02(+0.19%)
Jun 20, 2023
10.14
10.80
9.800
10.62
1,214,970
+0.40(+3.91%)
Jun 16, 2023
10.03
10.35
9.655
10.22
1,777,451
+0.31(+3.13%)
Jun 15, 2023
9.530
10.29
9.480
9.910
1,186,687
+1.51(+17.98%)
May 08, 2023
8.640
8.730
7.925
8.400
1,144,469
-0.58(-6.46%)
May 05, 2023
8.930
9.055
8.810
8.980
527,960
+0.13(+1.47%)
May 04, 2023
8.980
8.980
8.600
8.850
620,204
-0.15(-1.67%)
May 03, 2023
9.040
9.150
8.790
9.000
733,374
+0.05(+0.56%)
May 02, 2023
9.200
9.290
8.650
8.950
636,181
-0.30(-3.24%)
May 01, 2023
8.880
9.400
8.740
9.250
420,122
+0.36(+4.05%)
Apr 28, 2023
8.630
8.930
8.520
8.890
987,455
+0.26(+3.01%)
Apr 27, 2023
8.900
8.910
8.590
8.630
272,713
-0.26(-2.92%)
Apr 26, 2023
8.920
9.200
8.730
8.890
340,082
-0.06(-0.67%)
Apr 25, 2023
9.050
9.100
8.930
8.950
1,436,630
-0.13(-1.43%)
Apr 24, 2023
9.110
9.200
9.016
9.080
531,018
-0.07(-0.77%)
Apr 21, 2023
9.170
9.520
9.090
9.150
447,810
-0.03(-0.33%)
Apr 20, 2023
9.360
9.500
9.100
9.180
684,549
-0.25(-2.65%)
Apr 19, 2023
9.200
9.630
9.150
9.430
322,069
+0.16(+1.73%)
Apr 18, 2023
9.580
9.615
9.170
9.270
376,867
-0.30(-3.13%)
Apr 17, 2023
8.870
9.640
8.690
9.570
973,156
+0.73(+8.26%)
Apr 14, 2023
9.070
9.115
8.690
8.840
390,699
-0.29(-3.18%)
Apr 13, 2023
8.890
9.290
8.816
9.130
557,272
+0.27(+3.05%)
Apr 12, 2023
8.730
9.020
8.710
8.860
474,010
+0.25(+2.90%)
Apr 11, 2023
9.140
9.200
8.550
8.610
742,050
-0.55(-6.00%)
Apr 10, 2023
9.110
9.225
8.920
9.160
537,635
+0.04(+0.44%)
Apr 06, 2023
8.740
9.190
8.665
9.120
539,834
+0.46(+5.31%)
Apr 05, 2023
8.670
8.830
8.430
8.660
573,782
-0.01(-0.12%)
Apr 04, 2023
8.630
8.710
8.290
8.670
627,032
+0.04(+0.46%)
Apr 03, 2023
8.100
8.640
8.020
8.630
603,098
+0.54(+6.67%)
Mar 31, 2023
8.380
8.730
8.040
8.090
693,032
-0.24(-2.88%)
Mar 30, 2023
8.260
8.390
8.040
8.330
3,939,012
+0.08(+0.97%)
Mar 29, 2023
8.130
8.270
8.030
8.250
456,818
+0.21(+2.61%)
Mar 28, 2023
8.100
8.340
7.970
8.040
833,949
-0.10(-1.23%)
Mar 27, 2023
8.040
8.283
8.040
8.140
505,773
+0.13(+1.62%)
Mar 24, 2023
8.060
8.060
7.660
8.010
927,964
-0.14(-1.72%)
Mar 23, 2023
7.940
8.245
7.850
8.150
608,134
+0.25(+3.16%)
Mar 22, 2023
8.250
8.250
7.880
7.900
603,645
-0.34(-4.13%)
Mar 21, 2023
8.000
8.322
7.890
8.240
482,161
+0.29(+3.65%)
Mar 20, 2023
8.030
8.280
7.930
7.950
544,893
+0.06(+0.76%)
Mar 17, 2023
8.110
8.420
7.720
7.890
958,354
-0.23(-2.83%)
Mar 16, 2023
7.950
8.270
7.860
8.120
476,255
+0.13(+1.63%)
Mar 15, 2023
8.060
8.170
7.880
7.990
618,842
-0.15(-1.84%)
Mar 14, 2023
8.290
8.630
8.030
8.140
1,004,757
-0.12(-1.45%)
Mar 13, 2023
7.720
8.460
7.690
8.260
1,163,414
+0.37(+4.69%)
Mar 10, 2023
7.840
8.390
7.612
7.890
1,669,683
+0.23(+3.00%)
Mar 09, 2023
7.880
8.190
7.560
7.660
1,780,608
-0.22(-2.79%)
Mar 08, 2023
7.450
7.890
7.430
7.880
1,598,070
+0.47(+6.34%)
Mar 07, 2023
7.070
8.100
6.981
7.410
3,410,364
+0.34(+4.81%)
Mar 06, 2023
7.600
7.740
5.770
7.070
15,700,849
-5.71(-44.68%)
Mar 03, 2023
12.62
12.93
12.39
12.78
584,550
+0.16(+1.27%)
Mar 02, 2023
12.07
12.70
11.87
12.62
1,026,495
+0.38(+3.10%)
Mar 01, 2023
12.41
12.42
11.88
12.24
567,142
-0.22(-1.77%)
Feb 28, 2023
12.24
12.70
12.12
12.46
1,064,687
+0.34(+2.81%)
Feb 27, 2023
12.18
12.41
11.73
12.12
938,998
+0.05(+0.41%)
Feb 24, 2023
12.53
12.63
11.86
12.07
1,540,330
-0.70(-5.48%)
Feb 23, 2023
12.74
13.09
12.43
12.77
1,109,113
+0.08(+0.63%)
Feb 22, 2023
12.91
13.13
12.67
12.69
829,246
-0.14(-1.09%)
Feb 21, 2023
12.95
13.20
12.80
12.83
632,472
-0.30(-2.28%)
Feb 17, 2023
13.18
13.33
12.97
13.13
596,168
+0.05(+0.38%)
Feb 16, 2023
12.88
13.36
12.87
13.08
1,100,210
-0.01(-0.08%)
Feb 15, 2023
13.00
13.25
12.81
13.09
1,465,549
-0.16(-1.21%)
Feb 14, 2023
13.48
13.56
12.92
13.25
1,214,164
-0.28(-2.07%)
Feb 13, 2023
14.17
14.53
13.33
13.53
604,589
-0.76(-5.32%)
Feb 10, 2023
13.79
14.32
13.66
14.29
1,192,135
+0.43(+3.10%)
Feb 09, 2023
13.72
14.13
13.72
13.86
906,150
+0.14(+1.02%)
Feb 08, 2023
13.99
14.41
13.68
13.72
731,879
-0.36(-2.56%)
Feb 07, 2023
13.91
14.16
13.61
14.08
931,859
+0.35(+2.55%)
Feb 06, 2023
13.99
14.17
13.41
13.73
1,090,001
-0.32(-2.28%)
Feb 03, 2023
14.81
15.25
13.90
14.05
1,890,062
-0.28(-1.95%)
Feb 02, 2023
17.03
17.61
14.22
14.33
1,992,702
-2.64(-15.56%)
Feb 01, 2023
16.89
17.15
16.22
16.97
653,690
+0.07(+0.41%)
Jan 31, 2023
16.88
17.51
16.73
16.90
478,447
+0.05(+0.30%)
Jan 30, 2023
17.67
18.54
16.70
16.85
453,291
-0.63(-3.60%)
Jan 27, 2023
16.75
17.68
16.70
17.48
1,016,459
+0.66(+3.92%)
Jan 26, 2023
16.95
17.10
16.59
16.82
290,232
+0.05(+0.30%)
Jan 25, 2023
16.18
16.98
16.00
16.77
496,682
+0.37(+2.26%)
Jan 24, 2023
16.56
16.83
16.07
16.40
473,206
-0.19(-1.15%)
Jan 23, 2023
16.63
16.68
16.13
16.59
323,450
-0.06(-0.36%)
Jan 20, 2023
17.02
17.02
16.20
16.65
306,644
-0.03(-0.18%)
Jan 19, 2023
17.16
17.16
16.36
16.68
239,201
-0.55(-3.19%)
Jan 18, 2023
17.97
18.24
17.18
17.23
326,198
-0.67(-3.74%)
Jan 17, 2023
17.89
18.12
17.32
17.90
823,185
-0.05(-0.28%)
Jan 13, 2023
17.54
18.48
17.54
17.95
432,907
+0.32(+1.82%)
Jan 12, 2023
16.54
17.72
16.34
17.63
232,154
+1.09(+6.59%)
Jan 11, 2023
17.27
17.43
16.20
16.54
208,957
-0.71(-4.12%)
Jan 10, 2023
16.31
17.32
16.31
17.25
214,723
+0.94(+5.76%)
Jan 09, 2023
16.71
16.76
16.22
16.31
218,249
-0.24(-1.45%)
Jan 06, 2023
15.34
16.64
15.21
16.55
327,536
+1.32(+8.67%)
Jan 05, 2023
14.77
15.56
14.65
15.23
295,360
+0.26(+1.74%)
Jan 04, 2023
15.24
15.30
14.65
14.97
267,139
-0.10(-0.66%)
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
.