Aclaris Therapeutics Inc (ACRS)

NASDAQ

Currency in USD

Disclaimer

1.02

+0.03(+3.41%)

Closed16:00:01

After Hours

1.01-0.01(-0.98%)

19:59:40

Day's Range

0.99

1.15

52 wk Range

0.59

18.54

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Overview
Profile
Historical Data
Options
Index Component

ACRS Historical Data

Get free historical data for ACRS. You'll find the closing price, open, high, low, change and %change of the Aclaris Therapeutics Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	1.02	1.08	1.15	0.99	5.88M	+3.41%
12/05/2023	0.99	1.00	1.05	0.98	3.97M	0.00%
12/04/2023	0.98	0.89	0.98	0.88	3.99M	+8.74%
12/01/2023	0.90	0.88	0.93	0.84	3.50M	+3.30%
11/30/2023	0.87	0.88	0.91	0.84	2.60M	0.00%
11/29/2023	0.88	0.93	0.98	0.86	5.06M	-1.37%
11/28/2023	0.89	0.87	0.90	0.80	1.92M	+2.36%
11/27/2023	0.87	0.83	0.89	0.77	3.68M	+3.71%
11/24/2023	0.84	0.82	0.88	0.79	2.52M	+3.01%
11/22/2023	0.81	0.90	0.91	0.77	5.08M	-8.52%
11/21/2023	0.89	0.88	0.96	0.86	5.46M	-5.33%
11/20/2023	0.94	0.97	0.99	0.85	9.85M	-1.48%
11/17/2023	0.95	0.90	1.04	0.87	12.30M	+7.81%
11/16/2023	0.89	0.82	0.95	0.82	15.57M	+10.42%
11/15/2023	0.80	0.68	0.87	0.67	21.11M	+17.88%
11/14/2023	0.68	0.67	0.70	0.63	24.26M	+5.46%
11/13/2023	0.64	0.70	0.70	0.59	81.86M	-86.42%
11/10/2023	4.75	4.85	5.00	4.71	885.06K	-3.46%
11/09/2023	4.92	5.55	5.61	4.91	948.00K	-9.72%
11/08/2023	5.45	5.42	5.49	5.15	885.27K	+0.55%
11/07/2023	5.42	5.48	5.64	5.32	1.17M	-1.09%

Highest

5.64

Change %

-81.39

Average

1.69

Difference

5.05

Lowest

0.59

Markets

US 30

36,038.00

-16.4

-0.05%

US 500

4,547.30

-2.0

-0.04%

Dow Jones

36,054.43

-70.13

-0.19%

S&P 500

4,549.34

-17.84

-0.39%

Nasdaq

14,146.71

-83.20

-0.58%

S&P 500 VIX

12.97

+0.12

+0.93%

Dollar Index

104.139

+0.031

+0.03%

Crude Oil WTI Futures

69.78

+0.40

+0.58%

Brent Oil Futures

74.69

+0.39

+0.52%

Natural Gas Futures

2.562

-0.005

-0.19%

Gold Futures

2,043.25

-4.65

-0.23%

Silver Futures

24.145

-0.083

-0.34%

Copper Futures

3.7523

+0.0223

+0.60%

US Soybeans Futures

1,297.75

+1.25

+0.10%

U.S. 10Y

4.152

+0.033

+0.81%

U.S. 30Y

4.257

+0.033

+0.78%

U.S. 5Y

4.145

+0.022

+0.54%

U.S. 3M

5.425

+0.018

+0.33%

US 10Y T-Note Futures

110.94

-0.20

-0.18%

Euro Bund Futures

135.13

-0.32

-0.24%

10-2 Yield Spread

-48.55

-7.18

+17.36%

AAPL

192.32

-1.10

-0.57%

GOOGL

130.02

-0.97

-0.74%

TSLA

239.37

+0.65

+0.27%

AMZN

144.52

-2.36

-1.61%

NFLX

446.73

-8.42

-1.85%

Name	Last	Chg. %	Vol.
CPB	43.27	+7.18%	5.93M
CCL	17.48	+5.91%	40.39M
LCID	4.40	+5.01%	41.44M
BBWI	36.99	+4.94%	5.28M
ALB	118.26	+4.41%	4.98M
MKTX	262.05	+4.29%	777.85K
WBA	21.38	+4.24%	13.93M

Name	Last	Chg. %	Vol.
BFb	53.98	-10.37%	4.54M
FSLR	145.29	-6.50%	3.21M
ODFL	372.89	-5.55%	1.15M
CEG	112.63	-4.80%	2.23M
EQT	36.89	-3.83%	5.33M
MPC	143.22	-3.83%	3.31M
KVUE	19.40	-3.82%	32.90M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
NVDA	455.03	-2.28%	36.38M
AAPL	192.32	-0.57%	39.50M
NIO	7.75	+4.33%	116.33M
PLTR	17.14	-6.37%	93.91M

ProPicks

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the S&P 500

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Dominate the Dow

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Tech Titans

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Top Value Stocks

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Best of Buffett

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Mid-Cap Movers

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

ACRS Comments

7$ buy and 12$ stop this week
0
Textbook pump and dump. "Pump and dump" (P&D) is a form of securities fraud that involves artificially inflating the price of an owned stock through false and misleading positive statements, in order to sell the cheaply purchased stock at a higher price. Once the operators of the scheme "dump" (sell) their overvalued shares, the price falls and investors lose their money.
1
- based on the very wealthy berg that I know pushing this...it's absolutely a pump and dump.
  0
was up by 200%. What do you think now ? It's still holding $17 is a surprise. Not gonna hold here for long.
1
- Why? Do you know anything about this company? The comments on this investing app are always remedial. Come to this app if you want CNN BS
  0
17 tomorrow
0
should i buy this stock right know ???
3
should i buy this stock right know ???
3
why that much up????
0
- Do your homework. Like a good citizen who pays back to his country daily, instead of expecting from it, be proactive, learn, research, be aware and educated - so when you come to invest, you make better decisions and not like those lousy losers who stormed the capitol - don't be a loser!
  6
😳
0
small company easy control the price by big shark
0
I shorted this rocket, RIP my portfolio.
1
Show previous replies (3)
- Paul Bert i would not touch it now, it is all spec right now
  0
- i have 400 of them on $16.20, already make $4000
  0
- Paul Berti didnt read the news and i thought it was one of those pump and dump, then i got all rock headed and got myself burned, i pulled out on 16 so im not at a total loss.
  0

Tools

Calendars

Economic Calendar Earnings Calendar Holiday Calendar

US Economy

Fed Rate Monitor Tool US Treasury Yield Curve

More Tools

Stock Screener Currency Converter

WarrenAI

Examples

Capabilities

💰

What was the difference in Cisco's revenue between the second quarter of 2019 and the third quarter of 2022?

💸

What is the three-year EBITDA forecast for Alibaba (BABA)?

💱

Should I buy Microsoft (MSFT) stock?

💵

Can you provide a summary of the last Earnings Transcription Call for Apple?

💸

What are Walmart's net profit estimates for the next 10 quarters?

May occasionally generate incorrect information

All Chats

No data.

All Prompts

Only authorized users can use the chat.

Please login or register

Find a Stock Broker

Blog
Mobile
Portfolio
Widgets
About Us
Advertise
Help & Support
Authors

Our Apps

Terms And Conditions
Privacy Policy
Risk Warning

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Popular Searches

Please try another search

Aclaris Therapeutics Inc (ACRS)

ACRS Historical Data

Trending Stocks