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 16, 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 (%)
Nov 29, 2019 1.630 1.660 1.552 1.640 238,700 +0.00(+0.00%)
Nov 27, 2019 1.650 1.720 1.620 1.640 282,700 -0.02(-1.20%)
Nov 26, 2019 1.640 1.740 1.640 1.660 295,816 -0.01(-0.60%)
Nov 25, 2019 1.630 1.700 1.600 1.670 288,471 +0.02(+1.21%)
Nov 22, 2019 1.580 1.690 1.575 1.650 368,000 +0.07(+4.43%)
Nov 21, 2019 1.770 1.770 1.480 1.580 806,093 -0.20(-11.24%)
Nov 20, 2019 1.770 1.810 1.730 1.780 411,767 +0.01(+0.56%)
Nov 19, 2019 1.820 1.880 1.770 1.770 518,704 -0.03(-1.67%)
Nov 18, 2019 1.860 1.870 1.730 1.800 202,028 -0.03(-1.64%)
Nov 15, 2019 1.800 1.860 1.720 1.830 658,600 +0.04(+2.23%)
Nov 14, 2019 1.770 1.790 1.660 1.790 334,488 +0.01(+0.56%)
Nov 13, 2019 1.770 1.810 1.720 1.780 336,651 -0.03(-1.66%)
Nov 12, 2019 1.900 1.920 1.770 1.810 539,159 -0.08(-4.23%)
Nov 11, 2019 1.930 1.950 1.830 1.890 358,231 -0.06(-3.08%)
Nov 08, 2019 1.500 1.950 1.480 1.950 1,646,800 +0.26(+15.38%)
Nov 07, 2019 1.650 1.730 1.620 1.690 500,624 +0.07(+4.32%)
Nov 06, 2019 1.680 1.720 1.610 1.620 447,512 -0.08(-4.71%)
Nov 05, 2019 1.780 1.790 1.660 1.700 583,565 -0.11(-6.08%)
Nov 04, 2019 1.900 1.960 1.790 1.810 912,658 -0.08(-4.23%)
Nov 01, 2019 1.800 1.923 1.790 1.890 1,032,400 +0.14(+8.00%)
Oct 31, 2019 1.820 1.930 1.680 1.750 1,125,929 -0.09(-4.89%)
Oct 30, 2019 1.870 1.900 1.760 1.840 1,096,047 -0.06(-3.16%)
Oct 29, 2019 1.660 1.950 1.630 1.900 1,689,970 +0.24(+14.46%)
Oct 28, 2019 1.740 1.740 1.560 1.660 1,206,086 -0.12(-6.74%)
Oct 25, 2019 1.860 2.000 1.750 1.780 7,902,600 +0.10(+5.95%)
Oct 24, 2019 1.650 1.700 1.590 1.680 1,464,095 +0.03(+1.82%)
Oct 23, 2019 1.620 1.650 1.550 1.650 812,433 +0.04(+2.48%)
Oct 22, 2019 1.560 1.690 1.490 1.610 1,674,457 +0.20(+14.18%)
Oct 21, 2019 1.610 1.620 1.390 1.410 827,659 -0.20(-12.42%)
Oct 18, 2019 1.660 1.720 1.580 1.610 810,600 -0.05(-3.01%)
Oct 17, 2019 1.570 1.680 1.500 1.660 927,560 +0.10(+6.41%)
Oct 16, 2019 1.620 1.630 1.470 1.560 1,158,470 +0.09(+6.12%)
Oct 15, 2019 1.420 1.500 1.390 1.470 996,003 +0.06(+4.26%)
Oct 14, 2019 1.440 1.500 1.380 1.410 1,317,639 -0.01(-0.70%)
Oct 11, 2019 1.390 1.470 1.260 1.420 5,008,900 +0.23(+19.33%)
Oct 10, 2019 1.150 1.200 1.140 1.190 1,700,688 +0.03(+2.59%)
Oct 09, 2019 1.190 1.220 1.131 1.160 872,393 +0.00(+0.00%)
Oct 08, 2019 1.180 1.180 1.120 1.160 524,743 +0.00(+0.00%)
Oct 07, 2019 1.140 1.240 1.110 1.160 4,008,059 +0.03(+2.65%)
Oct 04, 2019 1.060 1.150 1.060 1.130 779,500 +0.08(+7.62%)
Oct 03, 2019 1.030 1.060 1.000 1.050 2,124,211 +0.03(+2.94%)
Oct 02, 2019 1.040 1.070 1.010 1.020 1,185,433 -0.04(-3.77%)
Oct 01, 2019 1.060 1.100 1.020 1.060 481,033 -0.02(-1.85%)
Sep 30, 2019 1.170 1.190 1.060 1.080 1,320,802 -0.11(-9.24%)
Sep 27, 2019 1.190 1.220 1.150 1.190 643,900 +0.02(+1.71%)
Sep 26, 2019 1.350 1.350 1.170 1.170 1,222,331 -0.16(-12.03%)
Sep 25, 2019 1.250 1.370 1.210 1.330 1,266,813 +0.08(+6.40%)
Sep 24, 2019 1.280 1.310 1.210 1.250 717,024 -0.03(-2.34%)
Sep 23, 2019 1.390 1.450 1.260 1.280 1,366,401 -0.14(-9.86%)
Sep 20, 2019 1.430 1.540 1.370 1.420 1,758,900 +0.03(+2.16%)
Sep 19, 2019 1.630 1.630 1.360 1.390 2,502,373 -0.24(-14.72%)
Sep 18, 2019 1.770 1.870 1.570 1.630 6,772,431 -0.17(-9.44%)
Sep 17, 2019 1.900 2.080 1.610 1.800 33,639,696 +0.70(+63.64%)
Sep 16, 2019 1.030 1.120 1.030 1.100 1,725,351 +0.07(+6.80%)
Sep 13, 2019 1.110 1.130 1.000 1.030 708,700 -0.05(-4.63%)
Sep 12, 2019 1.100 1.110 1.040 1.080 223,608 -0.03(-2.70%)
Sep 11, 2019 1.140 1.140 1.060 1.110 312,589 -0.01(-0.89%)
Sep 10, 2019 1.030 1.180 1.015 1.120 482,473 +0.08(+7.69%)
Sep 09, 2019 0.9900 1.060 0.9500 1.040 363,751 +0.03(+2.97%)
Sep 06, 2019 0.8800 1.060 0.8529 1.010 1,840,000 +0.09(+9.78%)
Sep 05, 2019 1.050 1.070 0.8600 0.9200 1,083,016 +0.00(+0.01%)
Sep 04, 2019 0.9569 1.000 0.9100 0.9199 274,219 -0.03(-3.20%)
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.