Quantcast

Aclaris Therapeutics, Inc. Common Stock Historical Stock Prices

ACRS 
$15.8
*  
0.03
0.19%
Get ACRS Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading ACRS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ACRS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.96 16.21 15.66 15.80 118,503
08/16/2018 15.96 16.21 15.66 15.8 124,620
08/15/2018 16.3 16.38 15.07 15.77 317,474
08/14/2018 17.11 17.22 16.24 16.27 127,834
08/13/2018 17.31 17.39 17 17.12 136,773
08/10/2018 17.43 17.52 17.23 17.3 87,588
08/09/2018 17.34 17.6 17.28 17.46 90,171
08/08/2018 17.24 17.46 17.05 17.37 157,405
08/07/2018 17.27 17.42 16.71 17.25 267,749
08/06/2018 17.88 17.98 17.245 17.245 353,164
08/03/2018 18.89 18.9775 16.12 17.805 505,551
08/02/2018 17.38 18.29 17.27 18.08 221,766
08/01/2018 17.1 17.74 17.1 17.48 311,856
07/31/2018 16.84 17.19 16.31 17.14 254,411
07/30/2018 18.01 18.12 16.67 16.74 280,141
07/27/2018 18.77 18.77 17.765 17.99 335,901
07/26/2018 19.86 19.86 18.47 18.67 186,765
07/25/2018 19.95 20.32 19.78 19.85 177,847
07/24/2018 20.6 20.62 19.82 19.98 507,870
07/23/2018 20.45 20.75 20.189 20.57 118,877
07/20/2018 20.4 20.5589 20.19 20.48 119,709
07/19/2018 20.29 20.5 19.93 20.43 196,074
07/18/2018 20.05 20.28 19.78 20.2 167,622
07/17/2018 20.67 20.8 19.95 20.1 119,535
07/16/2018 20.56 20.56 19.81 20.5 176,320
07/13/2018 20.46 20.65 20.21 20.59 164,734
07/12/2018 20.87 21.02 19.735 20.43 281,705
07/11/2018 20.83 21.37 20.64 20.89 188,646
07/10/2018 20.9 21.058 20.25 20.73 149,937
07/09/2018 20.56 21.9688 20.28 20.8 199,394
07/06/2018 20.8 21.11 20.01 20.49 272,818
07/05/2018 19.84 20.79 19.84 20.75 281,846
07/03/2018 19.57 19.98 19.37 19.76 128,607
07/02/2018 19.89 19.96 19.26 19.53 140,505
06/29/2018 19.3 20.47 18.98 19.97 349,266
06/28/2018 19.06 19.23 18.8 19.16 290,215
06/27/2018 19.48 20.03 18.71 19.12 234,277
06/26/2018 18.82 19.67 18.655 19.47 206,752
06/25/2018 19.48 19.64 18.44 18.88 290,450
06/22/2018 19.96 20.05 19.35 19.39 694,439
06/21/2018 20.38 20.54 19.89 19.92 155,435
06/20/2018 19.92 20.43 19.75 20.33 218,010
06/19/2018 19.78 20.09 19.57 19.85 191,515
06/18/2018 19.91 20.08 19.56 19.85 177,895
06/15/2018 19.67 20.09 19.57 19.93 591,273
06/14/2018 19.79 20.16 19.45 19.78 263,843
06/13/2018 20.21 20.37 19.72 19.82 312,618
06/12/2018 20 20.41 19.95 20.13 732,777
06/11/2018 19.32 20 19.13 19.85 224,555
06/08/2018 18.27 19.65 17.95 19.37 417,912
06/07/2018 18.4 18.7 18.16 18.35 171,362
06/06/2018 17.87 18.53 17.8 18.34 156,083
06/05/2018 17.71 18.09 17.66 17.78 227,146
06/04/2018 18.34 18.34 17.54 17.71 264,528
06/01/2018 18.17 18.5 18.04 18.26 198,343
05/31/2018 17.89 18.39 17.58 18.07 216,402
05/30/2018 18.98 19.12 17.56 17.9 280,208
05/29/2018 19.06 19.445 18.75 18.95 177,617
05/25/2018 19.09 19.45 18.82 19.08 136,516
05/24/2018 19.13 19.315 18.85 19.14 158,575
05/23/2018 18.99 19.55 18.88 19.11 134,266
05/22/2018 19.04 19.375 18.97 18.99 206,128
05/21/2018 20.2 20.2 18.816 19.09 318,480
05/18/2018 19.77 20.12 19.49 20.03 198,116
05/17/2018 19.49 19.82 19.45 19.64 143,736
05/16/2018 19.49 19.89 19 19.43 343,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio