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
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2019
1.010
1.020
0.9759
1.010
295,100
+0.00(+0.00%)
Aug 29, 2019
1.010
1.020
0.9427
1.010
472,333
+0.05(+4.79%)
Aug 28, 2019
0.9520
0.9884
0.9500
0.9638
265,348
+0.01(+1.31%)
Aug 27, 2019
1.010
1.030
0.9500
0.9513
439,532
-0.06(-5.81%)
Aug 26, 2019
1.060
1.120
0.9500
1.010
632,240
-0.05(-4.72%)
Aug 23, 2019
1.120
1.123
0.9799
1.060
895,700
-0.03(-2.75%)
Aug 22, 2019
0.9700
1.120
0.9600
1.090
1,446,702
+0.13(+13.54%)
Aug 21, 2019
0.9500
0.9900
0.9400
0.9600
598,335
+0.01(+1.05%)
Aug 20, 2019
0.9300
0.9700
0.9100
0.9500
468,748
+0.02(+2.14%)
Aug 19, 2019
0.8700
0.9450
0.8541
0.9301
1,253,254
+0.06(+6.52%)
Aug 16, 2019
0.8000
0.9500
0.7700
0.8732
2,741,000
+0.07(+9.15%)
Aug 15, 2019
0.8000
0.8500
0.7400
0.8000
2,068,812
+0.01(+1.76%)
Aug 14, 2019
0.8400
0.8683
0.7850
0.7862
2,879,501
-0.04(-5.01%)
Aug 13, 2019
0.8500
0.8599
0.7810
0.8277
4,866,852
-0.02(-2.62%)
Aug 12, 2019
0.8900
0.9100
0.8400
0.8500
2,759,050
-0.05(-5.57%)
Aug 09, 2019
0.9500
0.9700
0.8910
0.9001
2,412,800
-0.09(-9.08%)
Aug 08, 2019
1.040
1.060
0.9900
0.9900
1,151,644
-0.03(-2.94%)
Aug 07, 2019
1.070
1.100
1.020
1.020
1,376,938
-0.05(-4.67%)
Aug 06, 2019
1.070
1.100
1.020
1.070
1,114,819
+0.00(+0.00%)
Aug 05, 2019
1.120
1.150
1.050
1.070
466,499
-0.04(-3.60%)
Aug 02, 2019
1.190
1.190
1.080
1.110
1,519,900
-0.10(-8.26%)
Aug 01, 2019
1.280
1.290
1.110
1.210
1,887,429
-0.07(-5.47%)
Jul 31, 2019
1.530
1.540
1.250
1.280
3,250,149
-0.46(-26.44%)
Jul 30, 2019
1.730
1.820
1.660
1.740
1,485,036
+0.01(+0.58%)
Jul 29, 2019
1.750
1.760
1.650
1.730
358,225
-0.02(-1.14%)
Jul 26, 2019
1.750
1.790
1.740
1.750
568,500
+0.00(+0.00%)
Jul 25, 2019
1.890
1.910
1.710
1.750
415,435
-0.15(-7.89%)
Jul 24, 2019
1.930
1.950
1.890
1.900
595,670
-0.02(-1.04%)
Jul 23, 2019
1.970
2.010
1.880
1.920
448,823
-0.06(-3.03%)
Jul 22, 2019
2.000
2.060
1.900
1.980
375,332
-0.01(-0.50%)
Jul 19, 2019
2.090
2.100
1.980
1.990
426,600
-0.11(-5.24%)
Jul 18, 2019
2.100
2.135
2.010
2.100
280,876
-0.01(-0.47%)
Jul 17, 2019
2.210
2.210
2.100
2.110
250,544
-0.10(-4.52%)
Jul 16, 2019
2.210
2.250
2.170
2.210
437,709
-0.02(-0.90%)
Jul 15, 2019
2.200
2.290
2.120
2.230
359,324
+0.05(+2.29%)
Jul 12, 2019
2.210
2.210
2.050
2.180
473,100
-0.02(-0.91%)
Jul 11, 2019
2.330
2.340
2.180
2.200
371,244
-0.13(-5.58%)
Jul 10, 2019
2.330
2.360
2.210
2.330
563,489
-0.02(-0.85%)
Jul 09, 2019
2.190
2.450
2.170
2.350
1,209,787
+0.20(+9.30%)
Jul 08, 2019
2.350
2.420
2.120
2.150
740,119
-0.21(-8.90%)
Jul 05, 2019
2.480
2.490
2.300
2.360
673,500
-0.11(-4.45%)
Jul 03, 2019
2.350
2.500
2.316
2.470
384,600
+0.13(+5.56%)
Jul 02, 2019
2.410
2.480
2.285
2.340
923,579
-0.09(-3.70%)
Jul 01, 2019
2.280
2.430
2.210
2.430
2,108,852
+0.24(+10.96%)
Jun 28, 2019
2.100
2.190
1.930
2.190
4,618,600
+0.06(+2.82%)
Jun 27, 2019
2.880
3.000
2.020
2.130
7,942,627
-2.32(-52.13%)
Jun 26, 2019
4.450
4.600
4.320
4.450
301,064
+0.05(+1.14%)
Jun 25, 2019
4.460
4.590
4.350
4.400
289,965
-0.05(-1.12%)
Jun 24, 2019
4.550
4.670
4.350
4.450
344,723
-0.09(-1.98%)
Jun 21, 2019
4.970
4.970
4.490
4.540
745,900
-0.45(-9.02%)
Jun 20, 2019
5.130
5.370
4.930
4.990
485,497
-0.12(-2.35%)
Jun 19, 2019
4.940
5.190
4.850
5.110
261,159
+0.22(+4.50%)
Jun 18, 2019
4.910
5.080
4.800
4.890
438,843
+0.00(+0.00%)
Jun 17, 2019
4.800
5.101
4.630
4.890
604,561
+0.22(+4.71%)
Jun 14, 2019
4.850
4.860
4.590
4.670
345,400
-0.20(-4.11%)
Jun 13, 2019
4.680
4.870
4.550
4.870
312,130
+0.22(+4.73%)
Jun 12, 2019
4.790
4.840
4.480
4.650
416,599
-0.16(-3.33%)
Jun 11, 2019
4.890
4.940
4.670
4.810
421,558
-0.04(-0.82%)
Jun 10, 2019
4.750
4.980
4.715
4.850
364,130
+0.11(+2.32%)
Jun 07, 2019
4.480
4.850
4.340
4.740
332,200
+0.24(+5.33%)
Jun 06, 2019
4.460
4.570
4.270
4.500
486,733
+0.05(+1.12%)
Jun 05, 2019
4.780
4.810
4.430
4.450
283,635
-0.30(-6.32%)
Jun 04, 2019
4.690
4.820
4.570
4.750
226,708
+0.12(+2.59%)
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
.