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 )

1.310 +0.050 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 8.630 8.930 8.520 8.890 987,455 +0.26(+3.01%)
Apr 27, 2023 8.900 8.910 8.590 8.630 272,713 -0.26(-2.92%)
Apr 26, 2023 8.920 9.200 8.730 8.890 340,082 -0.06(-0.67%)
Apr 25, 2023 9.050 9.100 8.930 8.950 1,436,630 -0.13(-1.43%)
Apr 24, 2023 9.110 9.200 9.016 9.080 531,018 -0.07(-0.77%)
Apr 21, 2023 9.170 9.520 9.090 9.150 447,810 -0.03(-0.33%)
Apr 20, 2023 9.360 9.500 9.100 9.180 684,549 -0.25(-2.65%)
Apr 19, 2023 9.200 9.630 9.150 9.430 322,069 +0.16(+1.73%)
Apr 18, 2023 9.580 9.615 9.170 9.270 376,867 -0.30(-3.13%)
Apr 17, 2023 8.870 9.640 8.690 9.570 973,156 +0.73(+8.26%)
Apr 14, 2023 9.070 9.115 8.690 8.840 390,699 -0.29(-3.18%)
Apr 13, 2023 8.890 9.290 8.816 9.130 557,272 +0.27(+3.05%)
Apr 12, 2023 8.730 9.020 8.710 8.860 474,010 +0.25(+2.90%)
Apr 11, 2023 9.140 9.200 8.550 8.610 742,050 -0.55(-6.00%)
Apr 10, 2023 9.110 9.225 8.920 9.160 537,635 +0.04(+0.44%)
Apr 06, 2023 8.740 9.190 8.665 9.120 539,834 +0.46(+5.31%)
Apr 05, 2023 8.670 8.830 8.430 8.660 573,782 -0.01(-0.12%)
Apr 04, 2023 8.630 8.710 8.290 8.670 627,032 +0.04(+0.46%)
Apr 03, 2023 8.100 8.640 8.020 8.630 603,098 +0.54(+6.67%)
Mar 31, 2023 8.380 8.730 8.040 8.090 693,032 -0.24(-2.88%)
Mar 30, 2023 8.260 8.390 8.040 8.330 3,939,012 +0.08(+0.97%)
Mar 29, 2023 8.130 8.270 8.030 8.250 456,818 +0.21(+2.61%)
Mar 28, 2023 8.100 8.340 7.970 8.040 833,949 -0.10(-1.23%)
Mar 27, 2023 8.040 8.283 8.040 8.140 505,773 +0.13(+1.62%)
Mar 24, 2023 8.060 8.060 7.660 8.010 927,964 -0.14(-1.72%)
Mar 23, 2023 7.940 8.245 7.850 8.150 608,134 +0.25(+3.16%)
Mar 22, 2023 8.250 8.250 7.880 7.900 603,645 -0.34(-4.13%)
Mar 21, 2023 8.000 8.322 7.890 8.240 482,161 +0.29(+3.65%)
Mar 20, 2023 8.030 8.280 7.930 7.950 544,893 +0.06(+0.76%)
Mar 17, 2023 8.110 8.420 7.720 7.890 958,354 -0.23(-2.83%)
Mar 16, 2023 7.950 8.270 7.860 8.120 476,255 +0.13(+1.63%)
Mar 15, 2023 8.060 8.170 7.880 7.990 618,842 -0.15(-1.84%)
Mar 14, 2023 8.290 8.630 8.030 8.140 1,004,757 -0.12(-1.45%)
Mar 13, 2023 7.720 8.460 7.690 8.260 1,163,414 +0.37(+4.69%)
Mar 10, 2023 7.840 8.390 7.612 7.890 1,669,683 +0.23(+3.00%)
Mar 09, 2023 7.880 8.190 7.560 7.660 1,780,608 -0.22(-2.79%)
Mar 08, 2023 7.450 7.890 7.430 7.880 1,598,070 +0.47(+6.34%)
Mar 07, 2023 7.070 8.100 6.981 7.410 3,410,364 +0.34(+4.81%)
Mar 06, 2023 7.600 7.740 5.770 7.070 15,700,849 -5.71(-44.68%)
Mar 03, 2023 12.62 12.93 12.39 12.78 584,550 +0.16(+1.27%)
Mar 02, 2023 12.07 12.70 11.87 12.62 1,026,495 +0.38(+3.10%)
Mar 01, 2023 12.41 12.42 11.88 12.24 567,142 -0.22(-1.77%)
Feb 28, 2023 12.24 12.70 12.12 12.46 1,064,687 +0.34(+2.81%)
Feb 27, 2023 12.18 12.41 11.73 12.12 938,998 +0.05(+0.41%)
Feb 24, 2023 12.53 12.63 11.86 12.07 1,540,330 -0.70(-5.48%)
Feb 23, 2023 12.74 13.09 12.43 12.77 1,109,113 +0.08(+0.63%)
Feb 22, 2023 12.91 13.13 12.67 12.69 829,246 -0.14(-1.09%)
Feb 21, 2023 12.95 13.20 12.80 12.83 632,472 -0.30(-2.28%)
Feb 17, 2023 13.18 13.33 12.97 13.13 596,168 +0.05(+0.38%)
Feb 16, 2023 12.88 13.36 12.87 13.08 1,100,210 -0.01(-0.08%)
Feb 15, 2023 13.00 13.25 12.81 13.09 1,465,549 -0.16(-1.21%)
Feb 14, 2023 13.48 13.56 12.92 13.25 1,214,164 -0.28(-2.07%)
Feb 13, 2023 14.17 14.53 13.33 13.53 604,589 -0.76(-5.32%)
Feb 10, 2023 13.79 14.32 13.66 14.29 1,192,135 +0.43(+3.10%)
Feb 09, 2023 13.72 14.13 13.72 13.86 906,150 +0.14(+1.02%)
Feb 08, 2023 13.99 14.41 13.68 13.72 731,879 -0.36(-2.56%)
Feb 07, 2023 13.91 14.16 13.61 14.08 931,859 +0.35(+2.55%)
Feb 06, 2023 13.99 14.17 13.41 13.73 1,090,001 -0.32(-2.28%)
Feb 03, 2023 14.81 15.25 13.90 14.05 1,890,062 -0.28(-1.95%)
Feb 02, 2023 17.03 17.61 14.22 14.33 1,992,702 -2.64(-15.56%)
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.