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
UNCHANGED
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 29, 2019
6.140
6.140
5.880
5.990
392,900
-0.14(-2.28%)
Mar 28, 2019
5.980
6.300
5.980
6.130
356,503
+0.15(+2.51%)
Mar 27, 2019
6.100
6.214
5.750
5.980
474,659
-0.14(-2.29%)
Mar 26, 2019
6.040
6.130
5.930
6.120
474,839
+0.18(+3.03%)
Mar 25, 2019
6.090
6.090
5.750
5.940
641,692
-0.18(-2.94%)
Mar 22, 2019
6.180
6.250
5.960
6.120
436,900
-0.15(-2.39%)
Mar 21, 2019
6.370
6.520
6.050
6.270
618,480
-0.16(-2.49%)
Mar 20, 2019
6.850
6.940
6.360
6.430
593,863
-0.48(-6.95%)
Mar 19, 2019
6.730
6.945
6.440
6.910
888,269
+0.13(+1.92%)
Mar 18, 2019
5.610
7.510
5.610
6.780
1,710,368
+1.15(+20.43%)
Mar 15, 2019
5.920
6.000
5.550
5.630
1,116,300
-0.28(-4.74%)
Mar 14, 2019
5.930
6.000
5.740
5.910
470,169
-0.02(-0.34%)
Mar 13, 2019
5.770
6.140
5.720
5.930
478,316
+0.21(+3.67%)
Mar 12, 2019
5.640
5.770
5.490
5.720
425,164
+0.09(+1.60%)
Mar 11, 2019
5.800
5.970
5.560
5.630
324,525
-0.14(-2.43%)
Mar 08, 2019
5.900
5.940
5.540
5.770
568,200
-0.21(-3.51%)
Mar 07, 2019
5.960
6.160
5.860
5.980
322,494
+0.00(+0.00%)
Mar 06, 2019
6.640
6.670
5.910
5.980
1,065,633
-0.65(-9.80%)
Mar 05, 2019
6.830
6.900
6.600
6.630
323,607
-0.18(-2.64%)
Mar 04, 2019
6.370
7.060
6.370
6.810
1,037,083
+0.48(+7.58%)
Mar 01, 2019
6.530
6.540
6.220
6.330
558,200
-0.15(-2.31%)
Feb 28, 2019
6.480
6.550
6.250
6.480
527,970
+0.02(+0.31%)
Feb 27, 2019
6.460
6.570
6.260
6.460
580,834
+0.00(+0.00%)
Feb 26, 2019
6.580
6.610
6.340
6.460
621,770
-0.11(-1.67%)
Feb 25, 2019
6.820
6.970
6.500
6.570
566,956
-0.17(-2.52%)
Feb 22, 2019
6.460
6.740
6.400
6.740
326,000
+0.33(+5.15%)
Feb 21, 2019
6.510
6.650
6.320
6.410
355,204
-0.13(-1.99%)
Feb 20, 2019
6.900
6.923
6.520
6.540
358,230
-0.36(-5.22%)
Feb 19, 2019
7.440
7.455
6.870
6.900
415,239
-0.52(-7.01%)
Feb 15, 2019
7.520
7.540
7.330
7.420
474,400
-0.02(-0.27%)
Feb 14, 2019
6.990
7.690
6.970
7.440
614,602
+0.45(+6.44%)
Feb 13, 2019
7.200
7.330
6.980
6.990
268,841
-0.18(-2.51%)
Feb 12, 2019
6.850
7.190
6.760
7.170
982,428
+0.38(+5.60%)
Feb 11, 2019
7.060
7.060
6.730
6.790
374,547
-0.22(-3.14%)
Feb 08, 2019
7.030
7.190
6.840
7.010
335,100
-0.04(-0.57%)
Feb 07, 2019
6.920
7.100
6.740
7.050
396,295
+0.11(+1.59%)
Feb 06, 2019
6.860
6.960
6.660
6.940
319,356
+0.09(+1.31%)
Feb 05, 2019
6.860
7.010
6.710
6.850
301,392
+0.01(+0.15%)
Feb 04, 2019
6.980
7.000
6.790
6.840
202,267
-0.12(-1.72%)
Feb 01, 2019
6.990
7.120
6.820
6.960
284,700
-0.01(-0.14%)
Jan 31, 2019
6.980
7.160
6.860
6.970
345,503
-0.05(-0.71%)
Jan 30, 2019
6.780
7.080
6.770
7.020
440,989
+0.30(+4.46%)
Jan 29, 2019
6.780
6.890
6.555
6.720
263,402
-0.01(-0.15%)
Jan 28, 2019
6.690
6.830
6.551
6.730
490,775
+0.03(+0.45%)
Jan 25, 2019
6.290
6.760
6.290
6.700
636,300
+0.43(+6.86%)
Jan 24, 2019
6.050
6.280
5.960
6.270
388,793
+0.21(+3.47%)
Jan 23, 2019
6.180
6.320
6.030
6.060
302,594
-0.09(-1.46%)
Jan 22, 2019
6.320
6.360
6.000
6.150
555,230
-0.21(-3.30%)
Jan 18, 2019
6.200
6.430
5.950
6.360
1,021,400
+0.14(+2.25%)
Jan 17, 2019
6.430
6.550
6.170
6.220
388,480
-0.24(-3.72%)
Jan 16, 2019
6.930
6.940
6.415
6.460
673,289
-0.45(-6.51%)
Jan 15, 2019
6.900
7.050
6.790
6.910
515,317
+0.05(+0.73%)
Jan 14, 2019
7.120
7.290
6.850
6.860
315,934
-0.29(-4.06%)
Jan 11, 2019
7.150
7.170
7.000
7.150
357,700
-0.04(-0.56%)
Jan 10, 2019
7.380
7.500
7.090
7.190
532,676
-0.20(-2.71%)
Jan 09, 2019
7.720
7.720
7.370
7.390
354,092
-0.32(-4.15%)
Jan 08, 2019
7.880
8.190
7.660
7.710
357,522
-0.13(-1.66%)
Jan 07, 2019
7.700
7.950
7.610
7.840
531,460
+0.21(+2.75%)
Jan 04, 2019
7.410
7.710
7.340
7.630
284,100
+0.29(+3.95%)
Jan 03, 2019
7.640
7.670
7.250
7.340
626,682
-0.32(-4.18%)
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
.