Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2019 6.980 7.160 6.860 6.970 345,503 -0.05(-0.71%)
Jan 30, 2019 6.780 7.080 6.770 7.020 440,989 +0.30(+4.46%)
Jan 29, 2019 6.780 6.890 6.555 6.720 263,402 -0.01(-0.15%)
Jan 28, 2019 6.690 6.830 6.551 6.730 490,775 +0.03(+0.45%)
Jan 25, 2019 6.290 6.760 6.290 6.700 636,300 +0.43(+6.86%)
Jan 24, 2019 6.050 6.280 5.960 6.270 388,793 +0.21(+3.47%)
Jan 23, 2019 6.180 6.320 6.030 6.060 302,594 -0.09(-1.46%)
Jan 22, 2019 6.320 6.360 6.000 6.150 555,230 -0.21(-3.30%)
Jan 18, 2019 6.200 6.430 5.950 6.360 1,021,400 +0.14(+2.25%)
Jan 17, 2019 6.430 6.550 6.170 6.220 388,480 -0.24(-3.72%)
Jan 16, 2019 6.930 6.940 6.415 6.460 673,289 -0.45(-6.51%)
Jan 15, 2019 6.900 7.050 6.790 6.910 515,317 +0.05(+0.73%)
Jan 14, 2019 7.120 7.290 6.850 6.860 315,934 -0.29(-4.06%)
Jan 11, 2019 7.150 7.170 7.000 7.150 357,700 -0.04(-0.56%)
Jan 10, 2019 7.380 7.500 7.090 7.190 532,676 -0.20(-2.71%)
Jan 09, 2019 7.720 7.720 7.370 7.390 354,092 -0.32(-4.15%)
Jan 08, 2019 7.880 8.190 7.660 7.710 357,522 -0.13(-1.66%)
Jan 07, 2019 7.700 7.950 7.610 7.840 531,460 +0.21(+2.75%)
Jan 04, 2019 7.410 7.710 7.340 7.630 284,100 +0.29(+3.95%)
Jan 03, 2019 7.640 7.670 7.250 7.340 626,682 -0.32(-4.18%)
Jan 02, 2019 7.260 7.770 7.001 7.660 431,406 +0.27(+3.65%)
Dec 31, 2018 7.410 7.460 7.085 7.390 501,800 +0.08(+1.09%)
Dec 28, 2018 6.980 7.390 6.980 7.310 519,900 +0.32(+4.58%)
Dec 27, 2018 7.030 7.190 6.700 6.990 1,168,524 -0.15(-2.10%)
Dec 26, 2018 6.930 7.180 6.810 7.140 434,046 +0.30(+4.39%)
Dec 24, 2018 6.900 6.990 6.800 6.840 734,900 -0.14(-2.01%)
Dec 21, 2018 6.920 7.090 6.600 6.980 2,458,000 +0.12(+1.75%)
Dec 20, 2018 6.850 7.000 6.700 6.860 981,806 -0.04(-0.58%)
Dec 19, 2018 6.350 7.130 6.325 6.900 815,685 +0.60(+9.52%)
Dec 18, 2018 7.090 7.090 6.150 6.300 1,401,896 -0.70(-10.00%)
Dec 17, 2018 7.250 7.570 6.980 7.000 763,808 -0.31(-4.24%)
Dec 14, 2018 7.560 7.810 6.860 7.310 1,684,700 -0.34(-4.44%)
Dec 13, 2018 8.230 8.300 7.510 7.650 568,761 -0.53(-6.48%)
Dec 12, 2018 8.310 8.490 8.100 8.180 205,143 -0.03(-0.37%)
Dec 11, 2018 8.300 8.310 7.570 8.210 451,559 +0.03(+0.37%)
Dec 10, 2018 8.270 8.385 7.850 8.180 288,405 -0.08(-0.97%)
Dec 07, 2018 8.620 8.800 8.000 8.260 286,900 -0.33(-3.84%)
Dec 06, 2018 8.510 8.720 8.390 8.590 633,387 -0.20(-2.28%)
Dec 04, 2018 9.460 9.520 8.680 8.790 509,500 -0.68(-7.18%)
Dec 03, 2018 9.410 9.750 9.170 9.470 858,829 +0.15(+1.61%)
Nov 30, 2018 8.790 9.510 8.670 9.320 822,700 +0.57(+6.51%)
Nov 29, 2018 8.660 8.880 8.350 8.750 1,485,870 +0.05(+0.57%)
Nov 28, 2018 8.350 9.020 8.300 8.700 533,958 +0.36(+4.32%)
Nov 27, 2018 8.480 8.620 8.300 8.340 564,213 -0.19(-2.23%)
Nov 26, 2018 8.520 8.840 8.230 8.530 415,281 +0.01(+0.18%)
Nov 23, 2018 8.500 8.820 8.470 8.515 134,600 -0.04(-0.53%)
Nov 21, 2018 8.560 8.560 8.560 0 -0.01(-0.12%)
Nov 20, 2018 8.660 8.900 8.500 8.570 358,115 -0.19(-2.17%)
Nov 19, 2018 8.800 9.000 8.390 8.760 705,574 -0.05(-0.57%)
Nov 16, 2018 8.600 8.880 8.480 8.810 636,900 +0.13(+1.50%)
Nov 15, 2018 9.080 9.430 8.630 8.680 472,977 -0.43(-4.72%)
Nov 14, 2018 9.700 9.850 8.980 9.110 338,469 -0.53(-5.50%)
Nov 13, 2018 9.850 10.08 9.600 9.640 392,161 -0.22(-2.23%)
Nov 12, 2018 10.54 10.61 9.820 9.860 312,173 -0.76(-7.16%)
Nov 09, 2018 11.54 11.84 10.53 10.62 291,700 -1.01(-8.68%)
Nov 08, 2018 11.98 12.14 11.56 11.63 431,876 -0.39(-3.24%)
Nov 07, 2018 11.51 12.54 11.07 12.02 582,194 +0.27(+2.30%)
Nov 06, 2018 12.16 12.24 11.57 11.75 263,068 -0.49(-4.00%)
Nov 05, 2018 12.24 12.86 12.16 12.24 426,141 +0.02(+0.16%)
Nov 02, 2018 12.21 12.90 11.96 12.22 553,300 +0.08(+0.66%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.