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
)
1.225
+0.005 (+0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020
1.000
1.170
1.000
1.040
249,591
+0.02(+1.96%)
Mar 30, 2020
1.120
1.120
1.000
1.020
233,812
-0.11(-9.73%)
Mar 27, 2020
1.150
1.150
1.100
1.130
114,200
-0.04(-3.42%)
Mar 26, 2020
1.120
1.170
1.061
1.170
225,494
+0.08(+7.34%)
Mar 25, 2020
1.000
1.100
0.9600
1.090
333,780
+0.09(+9.00%)
Mar 24, 2020
0.9500
1.000
0.9200
1.000
193,697
+0.09(+9.48%)
Mar 23, 2020
0.9027
0.9300
0.8500
0.9134
210,302
+0.01(+1.49%)
Mar 20, 2020
0.8400
0.9667
0.8210
0.9000
959,700
+0.08(+9.09%)
Mar 19, 2020
0.7521
0.8500
0.7000
0.8250
325,069
+0.07(+9.99%)
Mar 18, 2020
0.8983
0.9090
0.7201
0.7501
258,376
-0.17(-18.05%)
Mar 17, 2020
0.9000
0.9700
0.8331
0.9153
315,083
+0.04(+4.63%)
Mar 16, 2020
0.8801
0.9000
0.8213
0.8748
272,923
-0.05(-5.69%)
Mar 13, 2020
1.080
1.080
0.9000
0.9276
337,400
-0.11(-10.81%)
Mar 12, 2020
0.9703
1.050
0.9045
1.040
768,715
-0.02(-1.89%)
Mar 11, 2020
1.010
1.070
0.9500
1.060
558,519
+0.03(+2.91%)
Mar 10, 2020
1.000
1.063
0.9601
1.030
377,066
+0.04(+4.01%)
Mar 09, 2020
1.040
1.092
0.9800
0.9903
355,606
-0.12(-10.78%)
Mar 06, 2020
1.130
1.190
1.100
1.110
196,700
-0.04(-3.48%)
Mar 05, 2020
1.200
1.250
1.130
1.150
242,951
-0.09(-7.26%)
Mar 04, 2020
1.160
1.250
1.130
1.240
280,537
+0.09(+7.83%)
Mar 03, 2020
1.250
1.280
1.150
1.150
289,893
-0.11(-8.73%)
Mar 02, 2020
1.170
1.290
1.130
1.260
386,544
+0.12(+10.53%)
Feb 28, 2020
1.120
1.290
1.080
1.140
845,700
+0.00(+0.00%)
Feb 27, 2020
1.230
1.240
1.030
1.140
1,316,410
-0.09(-7.32%)
Feb 26, 2020
1.400
1.440
1.210
1.230
767,143
-0.14(-10.22%)
Feb 25, 2020
1.420
1.470
1.310
1.370
1,483,641
-0.06(-4.20%)
Feb 24, 2020
1.420
1.460
1.360
1.430
460,139
-0.02(-1.38%)
Feb 21, 2020
1.360
1.460
1.350
1.450
399,200
+0.11(+8.21%)
Feb 20, 2020
1.290
1.400
1.290
1.340
2,900,026
+0.05(+3.88%)
Feb 19, 2020
1.340
1.360
1.280
1.290
272,838
-0.04(-3.01%)
Feb 18, 2020
1.330
1.360
1.300
1.330
2,033,114
-0.02(-1.48%)
Feb 14, 2020
1.390
1.460
1.350
1.350
290,900
-0.03(-2.17%)
Feb 13, 2020
1.380
1.430
1.336
1.380
237,550
+0.00(+0.00%)
Feb 12, 2020
1.460
1.500
1.370
1.380
481,952
+0.01(+0.73%)
Feb 11, 2020
1.260
1.400
1.240
1.370
444,733
+0.10(+7.87%)
Feb 10, 2020
1.280
1.290
1.200
1.270
192,879
-0.01(-0.78%)
Feb 07, 2020
1.330
1.370
1.250
1.280
327,800
-0.08(-5.88%)
Feb 06, 2020
1.390
1.460
1.340
1.360
2,152,287
-0.03(-2.16%)
Feb 05, 2020
1.410
1.450
1.360
1.390
816,281
+0.02(+1.46%)
Feb 04, 2020
1.290
1.400
1.280
1.370
726,306
+0.09(+7.03%)
Feb 03, 2020
1.250
1.300
1.240
1.280
384,006
+0.04(+3.23%)
Jan 31, 2020
1.310
1.320
1.210
1.240
499,800
-0.08(-6.06%)
Jan 30, 2020
1.350
1.400
1.280
1.320
543,374
-0.04(-2.94%)
Jan 29, 2020
1.440
1.480
1.330
1.360
523,823
-0.07(-4.90%)
Jan 28, 2020
1.500
1.500
1.410
1.430
750,962
-0.04(-2.72%)
Jan 27, 2020
1.520
1.550
1.430
1.470
329,608
-0.10(-6.37%)
Jan 24, 2020
1.610
1.620
1.520
1.570
1,010,200
-0.03(-1.88%)
Jan 23, 2020
1.730
1.740
1.580
1.600
536,599
-0.12(-6.98%)
Jan 22, 2020
1.670
1.730
1.550
1.720
672,132
-0.01(-0.58%)
Jan 21, 2020
1.790
1.870
1.720
1.730
538,951
-0.11(-5.98%)
Jan 17, 2020
1.970
2.000
1.800
1.840
546,700
-0.13(-6.60%)
Jan 16, 2020
1.980
2.030
1.930
1.970
554,105
-0.01(-0.51%)
Jan 15, 2020
1.990
2.070
1.910
1.980
617,725
-0.01(-0.50%)
Jan 14, 2020
2.120
2.130
1.940
1.990
1,059,916
-0.12(-5.69%)
Jan 13, 2020
2.200
2.230
2.030
2.110
1,097,053
-0.07(-3.21%)
Jan 10, 2020
2.270
2.380
1.970
2.180
7,602,600
-0.17(-7.24%)
Jan 09, 2020
1.850
1.930
1.830
2.350
1,224,379
+0.49(+26.35%)
Jan 08, 2020
1.850
1.870
1.780
1.860
389,812
+0.01(+0.54%)
Jan 07, 2020
1.870
1.890
1.810
1.850
271,804
-0.02(-1.07%)
Jan 06, 2020
1.840
1.900
1.760
1.870
466,445
+0.03(+1.63%)
Jan 03, 2020
1.840
1.856
1.750
1.840
452,400
-0.03(-1.60%)
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
.