Quantcast

Aclaris Therapeutics, Inc. Common Stock Historical Stock Prices

ACRS 
$19.93
*  
0.15
0.76%
Get ACRS Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading ACRS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 15-MAR-2018 TO 15-JUN-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 19.67 20.09 19.57 19.93 591,273
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
05/15/2018 19.36 19.59 19.01 19.45 161,861
05/14/2018 18.91 19.87 18.91 19.44 268,501
05/11/2018 18.21 19 18.13 18.86 195,832
05/10/2018 18.09 18.5928 17.24 18.21 227,784
05/09/2018 17.45 18.505 17.45 18.01 269,583
05/08/2018 18.18 19.34 18.1 18.37 241,923
05/07/2018 18.08 18.58 17.98 18.1 224,996
05/04/2018 17.79 18.22 17.72 18 178,120
05/03/2018 18.15 18.16 17.65 17.8 244,023
05/02/2018 18.14 18.38 17.98 18.13 109,753
05/01/2018 17.78 18.22 17.625 18.07 147,119
04/30/2018 18.06 18.39 17.73 17.75 178,483
04/27/2018 17.74 18.12 17.74 18.08 108,685
04/26/2018 17.68 17.86 17.555 17.79 150,564
04/25/2018 17.67 17.959 17.38 17.73 270,074
04/24/2018 17.66 17.955 17.36 17.77 215,586
04/23/2018 17.75 18 17.49 17.69 183,940
04/20/2018 17.52 17.88 17.38 17.73 267,875
04/19/2018 17.44 18.019 17.2 17.6 211,434
04/18/2018 18.13 18.29 17.321 17.5 219,813
04/17/2018 17.84 18.29 17.64 18.23 223,420
04/16/2018 17.66 17.8 17.32 17.78 195,176
04/13/2018 17.75 17.79 17.41 17.62 123,928
04/12/2018 17.38 17.9 17.29 17.66 191,813
04/11/2018 17.22 17.57 17.12 17.37 290,120
04/10/2018 16.95 17.43 16.68 17.35 292,843
04/09/2018 16.92 17.41 16.21 16.52 245,853
04/06/2018 16.59 17.125 16.23 16.46 194,484
04/05/2018 16.67 17.12 16.5 16.66 171,065
04/04/2018 16.55 16.9 16.38 16.58 262,183
04/03/2018 16.75 17.18 16.011 16.8 237,282
04/02/2018 17.44 17.45 16.495 16.65 344,862
03/29/2018 18.43 18.43 17.51 17.52 282,359
03/28/2018 17.51 18.91 17.51 18.43 360,662
03/27/2018 17.14 17.9085 16.75 17.08 257,545
03/26/2018 17.86 18.14 16.945 17.1 321,314
03/23/2018 17.9 18.1499 17.62 17.66 218,180
03/22/2018 17.88 18.3 17.75 17.91 250,727
03/21/2018 18.01 18.47 17.75 18.01 123,302
03/20/2018 17.85 18.08 17.27 17.96 237,615
03/19/2018 18.66 18.66 17.5 17.88 340,483
03/16/2018 18.86 19.04 18.3 18.63 510,555
03/15/2018 19.68 19.75 18.67 18.79 264,297
*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