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

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

1.385 -0.105 (-7.05%)

Streaming Delayed Price Updated: 11:07 AM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	1.530	1.585	1.480	1.490	805,468	-0.05(-3.25%)
Apr 02, 2025	1.460	1.580	1.460	1.540	686,192	+0.06(+4.05%)
Apr 01, 2025	1.520	1.530	1.460	1.480	756,128	-0.05(-3.27%)
Mar 31, 2025	1.570	1.570	1.465	1.530	512,536	-0.06(-3.77%)
Mar 28, 2025	1.630	1.665	1.580	1.590	541,511	-0.03(-1.85%)
Mar 27, 2025	1.600	1.670	1.600	1.620	470,928	+0.00(+0.00%)
Mar 26, 2025	1.670	1.680	1.565	1.620	650,506	-0.05(-2.99%)
Mar 25, 2025	1.680	1.775	1.650	1.670	1,112,163	-0.03(-1.76%)
Mar 24, 2025	1.620	1.755	1.590	1.700	1,372,363	+0.10(+6.25%)
Mar 21, 2025	1.580	1.620	1.550	1.600	2,615,017	+0.03(+1.91%)
Mar 20, 2025	1.550	1.640	1.530	1.570	746,918	+0.02(+1.29%)
Mar 19, 2025	1.590	1.610	1.540	1.550	1,220,748	-0.03(-1.90%)
Mar 18, 2025	1.590	1.620	1.550	1.580	2,128,438	+0.00(+0.00%)
Mar 17, 2025	1.560	1.605	1.495	1.580	1,607,058	+0.02(+1.28%)
Mar 14, 2025	1.560	1.590	1.540	1.560	945,560	+0.00(+0.00%)
Mar 13, 2025	1.570	1.670	1.540	1.560	1,095,897	-0.03(-1.89%)
Mar 12, 2025	1.670	1.690	1.580	1.590	3,631,509	-0.06(-3.64%)
Mar 11, 2025	1.630	1.695	1.610	1.650	886,576	-0.01(-0.60%)
Mar 10, 2025	1.830	1.830	1.630	1.660	912,724	-0.17(-9.29%)
Mar 07, 2025	1.880	2.027	1.820	1.830	1,197,761	+0.01(+0.55%)
Mar 06, 2025	1.770	1.870	1.750	1.820	680,253	-0.03(-1.62%)
Mar 05, 2025	1.920	1.960	1.840	1.850	439,994	-0.08(-4.15%)
Mar 04, 2025	1.880	1.965	1.860	1.930	622,281	-0.03(-1.53%)
Mar 03, 2025	2.010	2.090	1.940	1.960	547,597	-0.03(-1.51%)
Feb 28, 2025	1.900	2.017	1.770	1.990	1,102,735	+0.04(+2.05%)
Feb 27, 2025	2.170	2.170	1.940	1.950	639,986	-0.15(-7.14%)
Feb 26, 2025	2.070	2.130	2.050	2.100	636,783	+0.04(+1.94%)
Feb 25, 2025	2.070	2.090	2.000	2.060	510,630	-0.01(-0.48%)
Feb 24, 2025	2.230	2.250	2.050	2.070	495,946	-0.17(-7.59%)
Feb 21, 2025	2.290	2.335	2.220	2.240	371,043	-0.07(-3.03%)
Feb 20, 2025	2.330	2.340	2.235	2.310	354,822	+0.00(+0.00%)
Feb 19, 2025	2.300	2.415	2.260	2.310	621,609	+0.01(+0.43%)
Feb 18, 2025	2.350	2.385	2.235	2.300	423,304	-0.03(-1.29%)
Feb 14, 2025	2.180	2.350	2.170	2.330	473,669	+0.13(+5.91%)
Feb 13, 2025	2.190	2.240	2.140	2.200	388,490	+0.03(+1.38%)
Feb 12, 2025	2.130	2.215	2.110	2.170	726,136	-0.03(-1.36%)
Feb 11, 2025	2.370	2.370	2.185	2.200	412,654	-0.19(-7.95%)
Feb 10, 2025	2.540	2.545	2.380	2.390	603,954	-0.10(-4.02%)
Feb 07, 2025	2.460	2.535	2.405	2.490	715,171	+0.06(+2.47%)
Feb 06, 2025	2.600	2.600	2.390	2.430	792,531	-0.14(-5.45%)
Feb 05, 2025	2.490	2.595	2.460	2.570	643,592	+0.06(+2.39%)
Feb 04, 2025	2.380	2.555	2.330	2.510	703,507	+0.11(+4.58%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices