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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2023 10.35 10.69 10.21 10.37 675,885 +0.10(+0.97%)
Jun 29, 2023 10.24 10.44 9.960 10.27 784,750 +0.02(+0.20%)
Jun 28, 2023 9.750 10.27 9.600 10.25 649,642 +0.51(+5.24%)
Jun 27, 2023 9.870 9.870 9.590 9.740 428,598 -0.05(-0.51%)
Jun 26, 2023 10.18 10.18 9.480 9.790 669,289 -0.46(-4.49%)
Jun 23, 2023 10.15 10.40 9.990 10.25 1,096,206 +0.02(+0.20%)
Jun 22, 2023 10.58 10.67 10.05 10.23 728,370 -0.41(-3.85%)
Jun 21, 2023 10.58 10.91 10.13 10.64 1,350,013 +0.02(+0.19%)
Jun 20, 2023 10.14 10.80 9.800 10.62 1,214,970 +0.40(+3.91%)
Jun 16, 2023 10.03 10.35 9.655 10.22 1,777,451 +0.31(+3.13%)
Jun 15, 2023 9.530 10.29 9.480 9.910 1,186,687 +0.38(+3.99%)
Jun 14, 2023 9.500 9.830 8.960 9.530 862,126 +0.07(+0.74%)
Jun 13, 2023 9.350 10.13 9.340 9.460 1,258,362 +0.23(+2.49%)
Jun 12, 2023 9.400 9.410 9.080 9.230 383,780 -0.16(-1.70%)
Jun 09, 2023 9.300 9.400 9.160 9.390 259,569 +0.11(+1.19%)
Jun 08, 2023 9.360 9.380 9.055 9.280 398,827 -0.10(-1.07%)
Jun 07, 2023 9.510 9.670 9.290 9.380 494,167 -0.12(-1.26%)
Jun 06, 2023 9.170 9.610 9.040 9.500 647,540 +0.33(+3.60%)
Jun 05, 2023 8.730 9.350 8.545 9.170 552,464 +0.38(+4.32%)
Jun 02, 2023 8.800 9.120 8.430 8.790 1,309,197 +0.09(+1.03%)
Jun 01, 2023 8.360 8.750 8.105 8.700 697,667 +0.35(+4.19%)
May 31, 2023 8.190 8.500 8.050 8.350 884,649 +0.16(+1.95%)
May 30, 2023 8.280 8.420 8.150 8.190 265,601 -0.10(-1.21%)
May 26, 2023 8.270 8.390 8.180 8.290 299,547 -0.04(-0.48%)
May 25, 2023 8.450 8.460 8.130 8.330 308,610 -0.12(-1.42%)
May 24, 2023 8.520 8.620 8.220 8.450 670,932 -0.09(-1.05%)
May 23, 2023 8.390 8.710 8.300 8.540 853,062 +0.16(+1.91%)
May 22, 2023 8.150 8.510 8.100 8.380 404,641 +0.20(+2.44%)
May 19, 2023 8.220 8.345 8.080 8.180 391,549 +0.06(+0.74%)
May 18, 2023 8.310 8.310 7.980 8.120 279,458 -0.19(-2.29%)
May 17, 2023 8.190 8.400 8.050 8.310 632,737 +0.13(+1.59%)
May 16, 2023 8.190 8.525 7.910 8.180 514,923 -0.14(-1.68%)
May 15, 2023 7.920 8.520 7.870 8.320 948,731 +0.43(+5.45%)
May 12, 2023 8.080 8.230 7.880 7.890 374,718 -0.13(-1.62%)
May 11, 2023 8.200 8.300 7.980 8.020 319,813 -0.27(-3.26%)
May 10, 2023 8.340 8.350 7.965 8.290 488,429 +0.01(+0.12%)
May 09, 2023 8.370 8.370 8.060 8.280 523,889 -0.12(-1.43%)
May 08, 2023 8.640 8.730 7.925 8.400 1,144,469 -0.58(-6.46%)
May 05, 2023 8.930 9.055 8.810 8.980 527,960 +0.13(+1.47%)
May 04, 2023 8.980 8.980 8.600 8.850 620,204 -0.15(-1.67%)
May 03, 2023 9.040 9.150 8.790 9.000 733,374 +0.05(+0.56%)
May 02, 2023 9.200 9.290 8.650 8.950 636,181 -0.30(-3.24%)
May 01, 2023 8.880 9.400 8.740 9.250 420,122 +0.36(+4.05%)
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%)
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.