Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Aclaris Therapeutics, Inc. - Common Stock (NQ:ACRS)

1.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.780	1.840	1.770	1.810	513,427	+0.02(+1.12%)
Aug 19, 2025	1.850	1.850	1.745	1.790	996,554	-0.06(-3.24%)
Aug 18, 2025	1.870	1.920	1.810	1.850	1,146,459	-0.02(-1.07%)
Aug 15, 2025	1.710	1.895	1.710	1.870	1,608,817	+0.18(+10.65%)
Aug 14, 2025	1.720	1.745	1.670	1.690	448,132	-0.01(-0.59%)
Aug 13, 2025	1.640	1.770	1.630	1.700	1,585,698	+0.06(+3.66%)
Aug 12, 2025	1.650	1.650	1.580	1.640	559,639	+0.00(+0.00%)
Aug 11, 2025	1.620	1.670	1.595	1.640	1,104,232	+0.01(+0.61%)
Aug 08, 2025	1.570	1.650	1.570	1.630	779,775	+0.06(+3.82%)
Aug 07, 2025	1.550	1.580	1.520	1.570	608,331	+0.02(+1.29%)
Aug 06, 2025	1.550	1.580	1.520	1.550	716,368	+0.00(+0.00%)
Aug 05, 2025	1.560	1.600	1.532	1.550	416,190	-0.01(-0.64%)
Aug 04, 2025	1.530	1.560	1.500	1.560	666,224	+0.03(+1.96%)
Aug 01, 2025	1.520	1.590	1.500	1.530	1,097,151	+0.00(+0.00%)
Jul 31, 2025	1.500	1.560	1.460	1.530	1,272,797	+0.00(+0.00%)
Jul 30, 2025	1.640	1.859	1.500	1.530	6,360,709	-0.02(-1.29%)
Jul 29, 2025	1.710	1.710	1.540	1.550	6,986,754	-0.13(-7.74%)
Jul 28, 2025	1.720	1.760	1.640	1.680	840,935	-0.02(-1.18%)
Jul 25, 2025	1.720	1.720	1.665	1.700	488,878	+0.02(+1.19%)
Jul 24, 2025	1.680	1.780	1.640	1.680	1,384,902	+0.00(+0.00%)
Jul 23, 2025	1.630	1.680	1.620	1.680	346,679	+0.06(+3.70%)
Jul 22, 2025	1.640	1.700	1.620	1.620	556,009	-0.02(-1.22%)
Jul 21, 2025	1.620	1.780	1.610	1.640	1,208,464	+0.03(+1.86%)
Jul 18, 2025	1.610	1.630	1.580	1.610	650,415	+0.02(+1.26%)
Jul 17, 2025	1.570	1.625	1.560	1.590	550,098	+0.01(+0.63%)
Jul 16, 2025	1.540	1.580	1.510	1.580	507,897	+0.06(+3.95%)
Jul 15, 2025	1.570	1.600	1.515	1.520	556,503	-0.06(-3.80%)
Jul 14, 2025	1.570	1.679	1.560	1.580	906,112	+0.01(+0.64%)
Jul 11, 2025	1.590	1.610	1.535	1.570	589,554	-0.02(-1.26%)
Jul 10, 2025	1.610	1.627	1.540	1.590	1,282,522	+0.05(+3.25%)
Jul 09, 2025	1.440	1.565	1.440	1.540	623,175	+0.09(+6.21%)
Jul 08, 2025	1.460	1.500	1.445	1.450	577,109	-0.01(-0.68%)
Jul 07, 2025	1.480	1.500	1.435	1.460	568,964	+0.02(+1.39%)
Jul 03, 2025	1.460	1.490	1.440	1.440	402,410	-0.01(-0.69%)
Jul 02, 2025	1.430	1.520	1.390	1.450	733,195	+0.04(+2.84%)
Jul 01, 2025	1.440	1.465	1.380	1.410	715,070	-0.01(-0.70%)
Jun 30, 2025	1.450	1.470	1.385	1.420	989,497	-0.05(-3.40%)
Jun 27, 2025	1.630	1.630	1.415	1.470	11,556,412	-0.09(-5.77%)
Jun 26, 2025	1.650	1.655	1.550	1.560	993,559	-0.07(-4.29%)
Jun 25, 2025	1.560	1.630	1.540	1.630	953,669	+0.11(+7.24%)
Jun 24, 2025	1.420	1.520	1.390	1.520	681,449	+0.13(+9.35%)
Jun 23, 2025	1.460	1.460	1.343	1.390	1,472,979	-0.06(-4.14%)
Jun 20, 2025	1.420	1.450	1.400	1.450	887,059	+0.03(+2.11%)
Jun 18, 2025	1.420	1.460	1.370	1.420	738,311	+0.02(+1.43%)
Jun 17, 2025	1.430	1.485	1.400	1.400	522,832	-0.04(-2.78%)
Jun 16, 2025	1.480	1.535	1.440	1.440	609,224	-0.03(-2.04%)
Jun 13, 2025	1.500	1.550	1.470	1.470	471,062	-0.06(-3.92%)
Jun 12, 2025	1.570	1.570	1.515	1.530	420,505	-0.04(-2.55%)
Jun 11, 2025	1.530	1.590	1.484	1.570	846,581	+0.06(+3.97%)
Jun 10, 2025	1.500	1.550	1.450	1.510	299,379	+0.02(+1.34%)
Jun 09, 2025	1.550	1.550	1.465	1.490	786,877	-0.04(-2.61%)
Jun 06, 2025	1.550	1.645	1.530	1.530	737,323	-0.03(-1.92%)
Jun 05, 2025	1.630	1.630	1.535	1.560	637,245	-0.05(-3.11%)
Jun 04, 2025	1.480	1.650	1.470	1.610	1,689,006	+0.14(+9.52%)
Jun 03, 2025	1.450	1.510	1.419	1.470	427,751	+0.03(+2.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aclaris Therapeutics, Inc. - Common Stock (NQ:ACRS)

Historical Prices