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
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2019
1.820
1.930
1.680
1.750
1,125,929
-0.09(-4.89%)
Oct 30, 2019
1.870
1.900
1.760
1.840
1,096,047
-0.06(-3.16%)
Oct 29, 2019
1.660
1.950
1.630
1.900
1,689,970
+0.24(+14.46%)
Oct 28, 2019
1.740
1.740
1.560
1.660
1,206,086
-0.12(-6.74%)
Oct 25, 2019
1.860
2.000
1.750
1.780
7,902,600
+0.10(+5.95%)
Oct 24, 2019
1.650
1.700
1.590
1.680
1,464,095
+0.03(+1.82%)
Oct 23, 2019
1.620
1.650
1.550
1.650
812,433
+0.04(+2.48%)
Oct 22, 2019
1.560
1.690
1.490
1.610
1,674,457
+0.20(+14.18%)
Oct 21, 2019
1.610
1.620
1.390
1.410
827,659
-0.20(-12.42%)
Oct 18, 2019
1.660
1.720
1.580
1.610
810,600
-0.05(-3.01%)
Oct 17, 2019
1.570
1.680
1.500
1.660
927,560
+0.10(+6.41%)
Oct 16, 2019
1.620
1.630
1.470
1.560
1,158,470
+0.09(+6.12%)
Oct 15, 2019
1.420
1.500
1.390
1.470
996,003
+0.06(+4.26%)
Oct 14, 2019
1.440
1.500
1.380
1.410
1,317,639
-0.01(-0.70%)
Oct 11, 2019
1.390
1.470
1.260
1.420
5,008,900
+0.23(+19.33%)
Oct 10, 2019
1.150
1.200
1.140
1.190
1,700,688
+0.03(+2.59%)
Oct 09, 2019
1.190
1.220
1.131
1.160
872,393
+0.00(+0.00%)
Oct 08, 2019
1.180
1.180
1.120
1.160
524,743
+0.00(+0.00%)
Oct 07, 2019
1.140
1.240
1.110
1.160
4,008,059
+0.03(+2.65%)
Oct 04, 2019
1.060
1.150
1.060
1.130
779,500
+0.08(+7.62%)
Oct 03, 2019
1.030
1.060
1.000
1.050
2,124,211
+0.03(+2.94%)
Oct 02, 2019
1.040
1.070
1.010
1.020
1,185,433
-0.04(-3.77%)
Oct 01, 2019
1.060
1.100
1.020
1.060
481,033
-0.02(-1.85%)
Sep 30, 2019
1.170
1.190
1.060
1.080
1,320,802
-0.11(-9.24%)
Sep 27, 2019
1.190
1.220
1.150
1.190
643,900
+0.02(+1.71%)
Sep 26, 2019
1.350
1.350
1.170
1.170
1,222,331
-0.16(-12.03%)
Sep 25, 2019
1.250
1.370
1.210
1.330
1,266,813
+0.08(+6.40%)
Sep 24, 2019
1.280
1.310
1.210
1.250
717,024
-0.03(-2.34%)
Sep 23, 2019
1.390
1.450
1.260
1.280
1,366,401
-0.14(-9.86%)
Sep 20, 2019
1.430
1.540
1.370
1.420
1,758,900
+0.03(+2.16%)
Sep 19, 2019
1.630
1.630
1.360
1.390
2,502,373
-0.24(-14.72%)
Sep 18, 2019
1.770
1.870
1.570
1.630
6,772,431
-0.17(-9.44%)
Sep 17, 2019
1.900
2.080
1.610
1.800
33,639,696
+0.70(+63.64%)
Sep 16, 2019
1.030
1.120
1.030
1.100
1,725,351
+0.07(+6.80%)
Sep 13, 2019
1.110
1.130
1.000
1.030
708,700
-0.05(-4.63%)
Sep 12, 2019
1.100
1.110
1.040
1.080
223,608
-0.03(-2.70%)
Sep 11, 2019
1.140
1.140
1.060
1.110
312,589
-0.01(-0.89%)
Sep 10, 2019
1.030
1.180
1.015
1.120
482,473
+0.08(+7.69%)
Sep 09, 2019
0.9900
1.060
0.9500
1.040
363,751
+0.03(+2.97%)
Sep 06, 2019
0.8800
1.060
0.8529
1.010
1,840,000
+0.09(+9.78%)
Sep 05, 2019
1.050
1.070
0.8600
0.9200
1,083,016
+0.00(+0.01%)
Sep 04, 2019
0.9569
1.000
0.9100
0.9199
274,219
-0.03(-3.20%)
Sep 03, 2019
1.000
1.020
0.9500
0.9503
366,725
-0.06(-5.91%)
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%)
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
.