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)

3.140 +0.060 (+1.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	3.090	3.230	3.050	3.140	2,465,861	+0.06(+1.95%)
Dec 18, 2025	3.030	3.145	3.030	3.080	683,280	+0.05(+1.65%)
Dec 17, 2025	3.260	3.260	3.030	3.030	1,044,822	-0.18(-5.61%)
Dec 16, 2025	3.180	3.310	3.110	3.210	1,752,749	+0.04(+1.26%)
Dec 15, 2025	3.250	3.385	3.160	3.170	1,532,153	-0.08(-2.46%)
Dec 12, 2025	3.410	3.412	3.245	3.250	1,647,414	-0.11(-3.27%)
Dec 11, 2025	3.290	3.475	3.232	3.360	1,966,070	+0.09(+2.75%)
Dec 10, 2025	3.210	3.290	3.120	3.270	1,512,091	+0.06(+1.87%)
Dec 09, 2025	3.300	3.325	3.190	3.210	1,384,476	-0.07(-2.13%)
Dec 08, 2025	2.990	3.350	2.930	3.280	1,821,865	+0.36(+12.33%)
Dec 05, 2025	3.000	3.030	2.900	2.920	834,453	-0.09(-2.99%)
Dec 04, 2025	2.750	3.075	2.720	3.010	1,616,459	+0.23(+8.27%)
Dec 03, 2025	2.710	2.895	2.660	2.780	849,041	+0.08(+2.96%)
Dec 02, 2025	2.640	2.740	2.590	2.700	1,437,745	+0.08(+3.05%)
Dec 01, 2025	2.790	2.820	2.610	2.620	1,210,306	-0.21(-7.42%)
Nov 28, 2025	2.900	2.919	2.760	2.830	504,720	-0.05(-1.74%)
Nov 26, 2025	2.730	2.900	2.700	2.880	1,275,947	+0.15(+5.49%)
Nov 25, 2025	2.760	2.765	2.650	2.730	829,990	-0.02(-0.73%)
Nov 24, 2025	2.530	2.780	2.460	2.750	2,066,969	+0.24(+9.56%)
Nov 21, 2025	2.342	2.560	2.342	2.510	905,851	+0.10(+4.15%)
Nov 20, 2025	2.470	2.570	2.385	2.410	860,215	-0.05(-2.03%)
Nov 19, 2025	2.500	2.550	2.405	2.460	772,484	-0.03(-1.20%)
Nov 18, 2025	2.450	2.550	2.380	2.490	780,319	+0.04(+1.63%)
Nov 17, 2025	2.510	2.600	2.425	2.450	1,057,209	-0.07(-2.78%)
Nov 14, 2025	2.280	2.606	2.250	2.520	2,433,929	+0.20(+8.62%)
Nov 13, 2025	2.390	2.420	2.255	2.320	820,134	-0.09(-3.73%)
Nov 12, 2025	2.290	2.440	2.250	2.410	1,758,447	+0.11(+4.78%)
Nov 11, 2025	2.100	2.340	2.100	2.300	970,166	+0.17(+7.98%)
Nov 10, 2025	2.340	2.469	2.120	2.130	1,111,393	-0.19(-8.19%)
Nov 07, 2025	2.260	2.355	2.150	2.320	1,144,283	+0.05(+2.20%)
Nov 06, 2025	2.290	2.639	2.195	2.270	2,838,749	+0.01(+0.44%)
Nov 05, 2025	2.360	2.360	2.125	2.260	3,544,271	-0.10(-4.24%)
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%)

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