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 (%)
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%)
Dec 01, 2020 3.370 3.520 3.270 3.520 560,129 +0.18(+5.39%)
Nov 30, 2020 3.350 3.420 3.200 3.340 210,518 +0.02(+0.60%)
Nov 27, 2020 3.320 3.420 3.220 3.320 194,900 +0.01(+0.30%)
Nov 25, 2020 3.330 3.370 3.155 3.310 338,600 -0.02(-0.60%)
Nov 24, 2020 3.180 3.330 3.130 3.330 570,657 +0.21(+6.73%)
Nov 23, 2020 3.130 3.200 3.070 3.120 560,112 +0.03(+0.97%)
Nov 20, 2020 3.100 3.280 3.060 3.090 266,000 +0.00(+0.00%)
Nov 19, 2020 3.200 3.210 3.040 3.090 250,284 -0.11(-3.44%)
Nov 18, 2020 3.230 3.300 3.150 3.200 172,107 -0.06(-1.84%)
Nov 17, 2020 3.150 3.290 3.120 3.260 172,600 +0.07(+2.19%)
Nov 16, 2020 3.660 3.660 3.060 3.190 723,487 -0.45(-12.36%)
Nov 13, 2020 3.820 3.820 3.560 3.640 251,300 -0.13(-3.45%)
Nov 12, 2020 3.560 3.870 3.270 3.770 247,833 +0.10(+2.72%)
Nov 11, 2020 3.790 3.910 3.670 3.670 146,466 -0.08(-2.13%)
Nov 10, 2020 3.950 3.950 3.720 3.750 239,017 -0.24(-6.02%)
Nov 09, 2020 3.920 4.120 3.860 3.990 541,824 -0.13(-3.16%)
Nov 06, 2020 3.940 4.200 3.720 4.120 222,400 +0.15(+3.78%)
Nov 05, 2020 4.080 4.080 3.820 3.970 196,930 +0.02(+0.51%)
Nov 04, 2020 3.640 4.230 3.640 3.950 336,184 +0.24(+6.47%)
Nov 03, 2020 3.790 3.800 3.650 3.710 152,662 -0.04(-1.07%)
Nov 02, 2020 3.890 3.971 3.720 3.750 180,970 -0.09(-2.34%)
Oct 30, 2020 3.740 3.850 3.610 3.840 236,400 +0.01(+0.26%)
Oct 29, 2020 3.840 3.860 3.760 3.830 117,292 +0.01(+0.26%)
Oct 28, 2020 3.930 3.990 3.610 3.820 304,364 -0.20(-4.98%)
Oct 27, 2020 4.100 4.140 3.970 4.020 101,381 -0.08(-1.95%)
Oct 26, 2020 4.300 4.340 3.860 4.100 280,461 -0.20(-4.65%)
Oct 23, 2020 4.300 4.360 4.166 4.300 101,100 +0.05(+1.18%)
Oct 22, 2020 4.200 4.390 4.200 4.250 138,166 +0.00(+0.00%)
Oct 21, 2020 4.520 4.660 4.040 4.250 420,094 -0.27(-5.97%)
Oct 20, 2020 4.650 4.700 4.320 4.520 463,012 +0.01(+0.22%)
Oct 19, 2020 4.380 4.690 4.280 4.510 510,574 +0.20(+4.64%)
Oct 16, 2020 3.980 4.400 3.930 4.310 448,500 +0.35(+8.84%)
Oct 15, 2020 3.960 3.990 3.880 3.960 143,042 -0.04(-1.00%)
Oct 14, 2020 4.120 4.150 3.950 4.000 317,254 -0.15(-3.61%)
Oct 13, 2020 4.050 4.270 3.830 4.150 396,164 +0.10(+2.47%)
Oct 12, 2020 4.530 4.590 4.000 4.050 1,226,823 -0.70(-14.74%)
Oct 09, 2020 4.350 5.040 3.780 4.750 4,151,700 +0.60(+14.46%)
Oct 08, 2020 3.860 4.280 3.830 4.150 1,280,852 +0.40(+10.67%)
Oct 07, 2020 3.390 3.800 3.310 3.750 789,425 +0.43(+12.95%)
Oct 06, 2020 3.400 3.490 3.020 3.320 640,848 -0.03(-0.90%)
Oct 05, 2020 2.960 3.400 2.950 3.350 907,297 +0.39(+13.18%)
Oct 02, 2020 2.600 3.140 2.580 2.960 1,267,400 +0.31(+11.70%)
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.