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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 21.21 23.17 20.20 22.28 542,400 +1.06(+5.00%)
Feb 25, 2021 20.80 21.57 20.36 21.22 507,240 +0.55(+2.66%)
Feb 24, 2021 20.96 21.58 20.31 20.67 580,481 -0.35(-1.67%)
Feb 23, 2021 21.28 21.83 20.00 21.02 982,054 -2.01(-8.73%)
Feb 22, 2021 20.33 25.00 19.51 23.03 3,126,248 +1.83(+8.63%)
Feb 19, 2021 22.90 23.60 21.18 21.20 766,500 -1.40(-6.19%)
Feb 18, 2021 23.44 23.84 22.06 22.60 580,322 -1.26(-5.28%)
Feb 17, 2021 23.89 24.30 22.87 23.86 490,814 -0.07(-0.29%)
Feb 16, 2021 24.37 24.43 23.51 23.93 590,527 -0.28(-1.16%)
Feb 12, 2021 22.82 25.48 22.54 24.21 639,900 +0.94(+4.04%)
Feb 11, 2021 23.30 23.97 22.55 23.27 592,682 +0.34(+1.48%)
Feb 10, 2021 21.40 22.97 21.31 22.93 797,409 +1.43(+6.65%)
Feb 09, 2021 20.94 23.85 20.94 21.50 1,093,556 +0.55(+2.63%)
Feb 08, 2021 20.26 21.73 20.01 20.95 563,726 +0.18(+0.87%)
Feb 05, 2021 21.50 21.62 20.26 20.77 2,716,600 -0.79(-3.66%)
Feb 04, 2021 21.50 23.30 21.26 21.56 1,462,457 +0.06(+0.28%)
Feb 03, 2021 20.73 21.64 20.54 21.50 728,749 +0.77(+3.71%)
Feb 02, 2021 21.66 22.20 20.64 20.73 974,314 -0.62(-2.90%)
Feb 01, 2021 21.06 21.75 20.25 21.35 1,065,449 +0.60(+2.89%)
Jan 29, 2021 19.71 21.43 19.49 20.75 801,200 +1.23(+6.30%)
Jan 28, 2021 18.49 21.98 17.98 19.52 2,443,739 +1.08(+5.86%)
Jan 27, 2021 17.06 18.44 16.05 18.44 1,535,998 +0.96(+5.49%)
Jan 26, 2021 17.60 18.21 17.20 17.48 805,962 -0.16(-0.91%)
Jan 25, 2021 18.70 18.98 16.31 17.64 1,513,026 -0.58(-3.18%)
Jan 22, 2021 17.54 18.59 17.16 18.22 1,394,700 +0.18(+1.00%)
Jan 21, 2021 18.16 19.50 17.15 18.04 3,054,871 +0.07(+0.39%)
Jan 20, 2021 19.95 24.28 17.71 17.97 20,405,840 -0.86(-4.57%)
Jan 19, 2021 14.05 19.95 13.29 18.83 114,253,752 +12.95(+220.24%)
Jan 15, 2021 6.110 6.490 5.820 5.880 295,100 -0.22(-3.61%)
Jan 14, 2021 5.840 6.115 5.730 6.100 241,906 +0.24(+4.10%)
Jan 13, 2021 6.100 6.150 5.650 5.860 441,340 -0.22(-3.62%)
Jan 12, 2021 6.360 6.438 6.060 6.080 466,384 -0.24(-3.80%)
Jan 11, 2021 6.200 6.530 6.170 6.320 220,938 +0.13(+2.10%)
Jan 08, 2021 6.500 6.600 6.100 6.190 346,800 -0.30(-4.62%)
Jan 07, 2021 6.500 6.850 6.340 6.490 626,130 +0.08(+1.25%)
Jan 06, 2021 6.610 6.730 6.145 6.410 564,339 -0.14(-2.14%)
Jan 05, 2021 6.480 6.850 6.420 6.550 376,166 +0.07(+1.08%)
Jan 04, 2021 6.470 6.750 6.400 6.480 421,429 +0.01(+0.15%)
Dec 31, 2020 6.470 6.470 6.470 408,943 -0.15(-2.27%)
Dec 30, 2020 6.500 7.131 6.500 6.620 408,943 +0.08(+1.22%)
Dec 29, 2020 6.460 6.830 6.060 6.540 507,250 -0.18(-2.68%)
Dec 28, 2020 7.740 7.950 6.610 6.720 866,806 -0.89(-11.70%)
Dec 24, 2020 7.590 7.700 7.000 7.610 586,000 +0.03(+0.40%)
Dec 23, 2020 6.940 7.790 6.600 7.580 1,133,501 +0.57(+8.13%)
Dec 22, 2020 6.210 7.090 6.200 7.010 1,806,218 +0.97(+16.06%)
Dec 21, 2020 5.370 6.328 5.330 6.040 1,017,825 +0.52(+9.42%)
Dec 18, 2020 5.400 5.810 5.097 5.520 702,800 +0.28(+5.34%)
Dec 17, 2020 5.060 5.280 4.600 5.240 972,243 +0.23(+4.59%)
Dec 16, 2020 4.670 6.690 4.650 5.010 11,241,820 +0.42(+9.15%)
Dec 15, 2020 3.940 4.750 3.850 4.590 850,937 +0.66(+16.79%)
Dec 14, 2020 3.960 3.980 3.760 3.930 237,687 +0.00(+0.00%)
Dec 11, 2020 3.730 3.930 3.600 3.930 303,100 +0.14(+3.69%)
Dec 10, 2020 3.650 3.810 3.480 3.790 137,583 +0.10(+2.71%)
Dec 09, 2020 3.900 3.931 3.470 3.690 301,523 -0.19(-4.90%)
Dec 08, 2020 4.090 4.180 3.820 3.880 319,028 -0.22(-5.37%)
Dec 07, 2020 3.770 4.100 3.710 4.100 503,502 +0.36(+9.63%)
Dec 04, 2020 3.600 3.880 3.590 3.740 564,900 +0.17(+4.76%)
Dec 03, 2020 3.510 3.580 3.470 3.570 181,775 +0.10(+2.88%)
Dec 02, 2020 3.530 3.600 3.400 3.470 319,935 -0.05(-1.42%)
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.