Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aclaris Therapts (NQ: ACRS )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.000 1.170 1.000 1.040 249,591 +0.02(+1.96%)
Mar 30, 2020 1.120 1.120 1.000 1.020 233,812 -0.11(-9.73%)
Mar 27, 2020 1.150 1.150 1.100 1.130 114,200 -0.04(-3.42%)
Mar 26, 2020 1.120 1.170 1.061 1.170 225,494 +0.08(+7.34%)
Mar 25, 2020 1.000 1.100 0.9600 1.090 333,780 +0.09(+9.00%)
Mar 24, 2020 0.9500 1.000 0.9200 1.000 193,697 +0.09(+9.48%)
Mar 23, 2020 0.9027 0.9300 0.8500 0.9134 210,302 +0.01(+1.49%)
Mar 20, 2020 0.8400 0.9667 0.8210 0.9000 959,700 +0.08(+9.09%)
Mar 19, 2020 0.7521 0.8500 0.7000 0.8250 325,069 +0.07(+9.99%)
Mar 18, 2020 0.8983 0.9090 0.7201 0.7501 258,376 -0.17(-18.05%)
Mar 17, 2020 0.9000 0.9700 0.8331 0.9153 315,083 +0.04(+4.63%)
Mar 16, 2020 0.8801 0.9000 0.8213 0.8748 272,923 -0.05(-5.69%)
Mar 13, 2020 1.080 1.080 0.9000 0.9276 337,400 -0.11(-10.81%)
Mar 12, 2020 0.9703 1.050 0.9045 1.040 768,715 -0.02(-1.89%)
Mar 11, 2020 1.010 1.070 0.9500 1.060 558,519 +0.03(+2.91%)
Mar 10, 2020 1.000 1.063 0.9601 1.030 377,066 +0.04(+4.01%)
Mar 09, 2020 1.040 1.092 0.9800 0.9903 355,606 -0.12(-10.78%)
Mar 06, 2020 1.130 1.190 1.100 1.110 196,700 -0.04(-3.48%)
Mar 05, 2020 1.200 1.250 1.130 1.150 242,951 -0.09(-7.26%)
Mar 04, 2020 1.160 1.250 1.130 1.240 280,537 +0.09(+7.83%)
Mar 03, 2020 1.250 1.280 1.150 1.150 289,893 -0.11(-8.73%)
Mar 02, 2020 1.170 1.290 1.130 1.260 386,544 +0.12(+10.53%)
Feb 28, 2020 1.120 1.290 1.080 1.140 845,700 +0.00(+0.00%)
Feb 27, 2020 1.230 1.240 1.030 1.140 1,316,410 -0.09(-7.32%)
Feb 26, 2020 1.400 1.440 1.210 1.230 767,143 -0.14(-10.22%)
Feb 25, 2020 1.420 1.470 1.310 1.370 1,483,641 -0.06(-4.20%)
Feb 24, 2020 1.420 1.460 1.360 1.430 460,139 -0.02(-1.38%)
Feb 21, 2020 1.360 1.460 1.350 1.450 399,200 +0.11(+8.21%)
Feb 20, 2020 1.290 1.400 1.290 1.340 2,900,026 +0.05(+3.88%)
Feb 19, 2020 1.340 1.360 1.280 1.290 272,838 -0.04(-3.01%)
Feb 18, 2020 1.330 1.360 1.300 1.330 2,033,114 -0.02(-1.48%)
Feb 14, 2020 1.390 1.460 1.350 1.350 290,900 -0.03(-2.17%)
Feb 13, 2020 1.380 1.430 1.336 1.380 237,550 +0.00(+0.00%)
Feb 12, 2020 1.460 1.500 1.370 1.380 481,952 +0.01(+0.73%)
Feb 11, 2020 1.260 1.400 1.240 1.370 444,733 +0.10(+7.87%)
Feb 10, 2020 1.280 1.290 1.200 1.270 192,879 -0.01(-0.78%)
Feb 07, 2020 1.330 1.370 1.250 1.280 327,800 -0.08(-5.88%)
Feb 06, 2020 1.390 1.460 1.340 1.360 2,152,287 -0.03(-2.16%)
Feb 05, 2020 1.410 1.450 1.360 1.390 816,281 +0.02(+1.46%)
Feb 04, 2020 1.290 1.400 1.280 1.370 726,306 +0.09(+7.03%)
Feb 03, 2020 1.250 1.300 1.240 1.280 384,006 +0.04(+3.23%)
Jan 31, 2020 1.310 1.320 1.210 1.240 499,800 -0.08(-6.06%)
Jan 30, 2020 1.350 1.400 1.280 1.320 543,374 -0.04(-2.94%)
Jan 29, 2020 1.440 1.480 1.330 1.360 523,823 -0.07(-4.90%)
Jan 28, 2020 1.500 1.500 1.410 1.430 750,962 -0.04(-2.72%)
Jan 27, 2020 1.520 1.550 1.430 1.470 329,608 -0.10(-6.37%)
Jan 24, 2020 1.610 1.620 1.520 1.570 1,010,200 -0.03(-1.88%)
Jan 23, 2020 1.730 1.740 1.580 1.600 536,599 -0.12(-6.98%)
Jan 22, 2020 1.670 1.730 1.550 1.720 672,132 -0.01(-0.58%)
Jan 21, 2020 1.790 1.870 1.720 1.730 538,951 -0.11(-5.98%)
Jan 17, 2020 1.970 2.000 1.800 1.840 546,700 -0.13(-6.60%)
Jan 16, 2020 1.980 2.030 1.930 1.970 554,105 -0.01(-0.51%)
Jan 15, 2020 1.990 2.070 1.910 1.980 617,725 -0.01(-0.50%)
Jan 14, 2020 2.120 2.130 1.940 1.990 1,059,916 -0.12(-5.69%)
Jan 13, 2020 2.200 2.230 2.030 2.110 1,097,053 -0.07(-3.21%)
Jan 10, 2020 2.270 2.380 1.970 2.180 7,602,600 -0.17(-7.24%)
Jan 09, 2020 1.850 1.930 1.830 2.350 1,224,379 +0.49(+26.35%)
Jan 08, 2020 1.850 1.870 1.780 1.860 389,812 +0.01(+0.54%)
Jan 07, 2020 1.870 1.890 1.810 1.850 271,804 -0.02(-1.07%)
Jan 06, 2020 1.840 1.900 1.760 1.870 466,445 +0.03(+1.63%)
Jan 03, 2020 1.840 1.856 1.750 1.840 452,400 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.