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: 1:51 PM EDT, May 13, 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 (%)
May 29, 2020
1.410
1.410
1.310
1.410
245,200
+0.07(+5.22%)
May 28, 2020
1.360
1.370
1.320
1.340
181,060
+0.00(+0.00%)
May 27, 2020
1.350
1.380
1.300
1.340
151,663
+0.02(+1.52%)
May 26, 2020
1.270
1.340
1.260
1.320
202,751
+0.09(+7.32%)
May 22, 2020
1.240
1.280
1.200
1.230
149,400
-0.01(-0.81%)
May 21, 2020
1.290
1.320
1.220
1.240
174,662
-0.04(-3.13%)
May 20, 2020
1.280
1.340
1.250
1.280
236,700
+0.00(+0.00%)
May 19, 2020
1.290
1.340
1.260
1.280
366,004
-0.02(-1.54%)
May 18, 2020
1.320
1.360
1.270
1.300
215,596
+0.01(+0.78%)
May 15, 2020
1.310
1.420
1.240
1.290
166,600
-0.01(-0.77%)
May 14, 2020
1.270
1.300
1.160
1.300
173,423
-0.01(-0.76%)
May 13, 2020
1.390
1.390
1.190
1.310
218,061
-0.08(-5.76%)
May 12, 2020
1.470
1.500
1.380
1.390
204,962
-0.05(-3.47%)
May 11, 2020
1.430
1.490
1.350
1.440
279,086
+0.02(+1.41%)
May 08, 2020
1.390
1.430
1.340
1.420
246,800
+0.05(+3.65%)
May 07, 2020
1.310
1.370
1.250
1.370
157,404
+0.11(+8.73%)
May 06, 2020
1.310
1.370
1.239
1.260
113,568
-0.04(-3.08%)
May 05, 2020
1.270
1.300
1.255
1.300
135,235
+0.05(+4.00%)
May 04, 2020
1.240
1.270
1.100
1.250
248,796
+0.01(+0.81%)
May 01, 2020
1.300
1.300
1.210
1.240
185,300
-0.09(-6.77%)
Apr 30, 2020
1.370
1.400
1.240
1.330
259,233
-0.05(-3.62%)
Apr 29, 2020
1.270
1.400
1.260
1.380
336,925
+0.14(+11.29%)
Apr 28, 2020
1.240
1.290
1.210
1.240
217,794
+0.03(+2.48%)
Apr 27, 2020
1.070
1.220
1.060
1.210
207,851
+0.13(+12.04%)
Apr 24, 2020
1.060
1.090
1.024
1.080
232,700
+0.04(+3.85%)
Apr 23, 2020
1.110
1.110
1.020
1.040
200,081
-0.06(-5.45%)
Apr 22, 2020
1.130
1.140
1.090
1.100
100,418
+0.00(+0.00%)
Apr 21, 2020
1.140
1.140
1.020
1.100
183,798
-0.04(-3.51%)
Apr 20, 2020
1.190
1.260
1.110
1.140
255,850
-0.06(-5.00%)
Apr 17, 2020
1.220
1.260
1.170
1.200
202,000
-0.02(-1.64%)
Apr 16, 2020
1.280
1.320
1.155
1.220
286,682
-0.03(-2.40%)
Apr 15, 2020
1.240
1.270
1.160
1.250
117,029
-0.02(-1.57%)
Apr 14, 2020
1.260
1.420
1.200
1.270
403,240
-0.02(-1.55%)
Apr 13, 2020
1.140
1.300
1.110
1.290
148,157
+0.14(+12.17%)
Apr 09, 2020
1.160
1.240
1.110
1.150
282,400
+0.00(+0.00%)
Apr 08, 2020
1.140
1.170
1.080
1.150
302,413
+0.03(+2.68%)
Apr 07, 2020
1.170
1.190
1.110
1.120
174,895
-0.03(-2.61%)
Apr 06, 2020
1.140
1.180
1.090
1.150
232,532
+0.05(+4.55%)
Apr 03, 2020
1.110
1.190
1.080
1.100
568,000
-0.01(-0.90%)
Apr 02, 2020
1.050
1.140
1.000
1.110
203,439
+0.07(+6.73%)
Apr 01, 2020
1.030
1.080
0.9601
1.040
216,062
+0.00(+0.00%)
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%)
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
.