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)

2.360 -0.200 (-7.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.500	2.599	2.310	2.360	1,114,233	-0.20(-7.81%)
Nov 03, 2025	2.650	2.700	2.400	2.560	1,238,071	+0.04(+1.59%)
Oct 31, 2025	2.450	2.620	2.440	2.520	1,232,987	+0.03(+1.20%)
Oct 30, 2025	2.310	2.490	2.270	2.490	1,320,999	+0.15(+6.41%)
Oct 29, 2025	2.400	2.420	2.240	2.340	1,202,745	-0.05(-2.09%)
Oct 28, 2025	2.375	2.470	2.300	2.390	890,761	+0.05(+2.14%)
Oct 27, 2025	2.150	2.390	2.150	2.340	1,336,019	+0.19(+8.84%)
Oct 24, 2025	2.260	2.330	2.095	2.150	1,911,933	-0.11(-4.87%)
Oct 23, 2025	2.250	2.350	2.220	2.260	893,151	+0.00(+0.00%)
Oct 22, 2025	2.330	2.510	2.190	2.260	2,172,214	-0.12(-5.04%)
Oct 21, 2025	2.030	2.470	2.030	2.380	3,689,737	+0.37(+18.41%)
Oct 20, 2025	1.970	2.040	1.930	2.010	726,113	+0.11(+5.79%)
Oct 17, 2025	2.000	2.070	1.880	1.900	735,100	-0.15(-7.32%)
Oct 16, 2025	1.920	2.100	1.900	2.050	1,368,567	+0.12(+6.22%)
Oct 15, 2025	1.850	1.960	1.830	1.930	1,881,382	+0.12(+6.63%)
Oct 14, 2025	1.890	1.890	1.740	1.810	1,690,491	-0.10(-5.24%)
Oct 13, 2025	1.910	1.950	1.880	1.910	920,247	+0.04(+2.14%)
Oct 10, 2025	1.970	1.970	1.855	1.870	592,706	-0.08(-4.10%)
Oct 09, 2025	1.920	1.950	1.900	1.950	632,609	+0.05(+2.63%)
Oct 08, 2025	1.880	1.955	1.840	1.900	782,589	+0.06(+3.26%)
Oct 07, 2025	1.910	1.930	1.840	1.840	797,710	-0.06(-3.16%)
Oct 06, 2025	1.860	1.940	1.840	1.900	1,542,997	+0.04(+2.15%)
Oct 03, 2025	1.830	1.910	1.830	1.860	861,847	+0.02(+1.09%)
Oct 02, 2025	1.870	1.897	1.810	1.840	781,912	-0.03(-1.60%)
Oct 01, 2025	1.890	1.940	1.860	1.870	970,745	-0.03(-1.58%)
Sep 30, 2025	1.920	1.930	1.840	1.900	2,138,190	-0.02(-1.04%)
Sep 29, 2025	1.990	2.010	1.890	1.920	607,536	-0.07(-3.52%)
Sep 26, 2025	1.900	1.990	1.890	1.990	820,470	+0.12(+6.42%)
Sep 25, 2025	1.840	1.940	1.835	1.870	919,509	+0.00(+0.00%)
Sep 24, 2025	1.860	1.905	1.850	1.870	583,072	+0.04(+2.19%)
Sep 23, 2025	1.900	1.970	1.830	1.830	742,799	-0.10(-5.18%)
Sep 22, 2025	1.870	1.980	1.850	1.930	1,143,169	+0.02(+1.05%)
Sep 19, 2025	1.950	1.990	1.830	1.910	2,044,278	-0.04(-2.05%)
Sep 18, 2025	1.830	1.950	1.824	1.950	1,039,275	+0.14(+7.73%)
Sep 17, 2025	1.830	1.900	1.805	1.810	674,362	-0.03(-1.63%)
Sep 16, 2025	1.840	1.910	1.825	1.840	837,167	+0.00(+0.00%)
Sep 15, 2025	1.950	1.951	1.830	1.840	1,068,074	-0.11(-5.64%)
Sep 12, 2025	2.000	2.068	1.925	1.950	2,236,329	-0.02(-1.02%)
Sep 11, 2025	2.060	2.110	1.950	1.970	2,033,132	-0.07(-3.43%)
Sep 10, 2025	2.140	2.140	2.020	2.040	1,496,045	-0.09(-4.23%)
Sep 09, 2025	2.080	2.155	2.080	2.130	742,965	+0.05(+2.40%)
Sep 08, 2025	2.030	2.115	2.010	2.080	517,647	-0.02(-0.95%)
Sep 05, 2025	2.070	2.150	2.070	2.100	749,208	+0.03(+1.45%)
Sep 04, 2025	2.060	2.080	1.950	2.070	763,013	+0.01(+0.49%)
Sep 03, 2025	2.000	2.100	1.970	2.060	700,719	+0.07(+3.52%)

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 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