ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aclaris Therapeutics, Inc. - Common Stock (NQ:ACRS)

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.520 1.590 1.500 1.530 1,097,151 +0.00(+0.00%)
Jul 31, 2025 1.500 1.560 1.460 1.530 1,272,797 +0.00(+0.00%)
Jul 30, 2025 1.640 1.859 1.500 1.530 6,360,709 -0.02(-1.29%)
Jul 29, 2025 1.710 1.710 1.540 1.550 6,986,754 -0.13(-7.74%)
Jul 28, 2025 1.720 1.760 1.640 1.680 840,935 -0.02(-1.18%)
Jul 25, 2025 1.720 1.720 1.665 1.700 488,878 +0.02(+1.19%)
Jul 24, 2025 1.680 1.780 1.640 1.680 1,384,902 +0.00(+0.00%)
Jul 23, 2025 1.630 1.680 1.620 1.680 346,679 +0.06(+3.70%)
Jul 22, 2025 1.640 1.700 1.620 1.620 556,009 -0.02(-1.22%)
Jul 21, 2025 1.620 1.780 1.610 1.640 1,208,464 +0.03(+1.86%)
Jul 18, 2025 1.610 1.630 1.580 1.610 650,415 +0.02(+1.26%)
Jul 17, 2025 1.570 1.625 1.560 1.590 550,098 +0.01(+0.63%)
Jul 16, 2025 1.540 1.580 1.510 1.580 507,897 +0.06(+3.95%)
Jul 15, 2025 1.570 1.600 1.515 1.520 556,503 -0.06(-3.80%)
Jul 14, 2025 1.570 1.679 1.560 1.580 906,112 +0.01(+0.64%)
Jul 11, 2025 1.590 1.610 1.535 1.570 589,554 -0.02(-1.26%)
Jul 10, 2025 1.610 1.627 1.540 1.590 1,282,522 +0.05(+3.25%)
Jul 09, 2025 1.440 1.565 1.440 1.540 623,175 +0.09(+6.21%)
Jul 08, 2025 1.460 1.500 1.445 1.450 577,109 -0.01(-0.68%)
Jul 07, 2025 1.480 1.500 1.435 1.460 568,964 +0.02(+1.39%)
Jul 03, 2025 1.460 1.490 1.440 1.440 402,410 -0.01(-0.69%)
Jul 02, 2025 1.430 1.520 1.390 1.450 733,195 +0.04(+2.84%)
Jul 01, 2025 1.440 1.465 1.380 1.410 715,070 -0.01(-0.70%)
Jun 30, 2025 1.450 1.470 1.385 1.420 989,497 -0.05(-3.40%)
Jun 27, 2025 1.630 1.630 1.415 1.470 11,556,412 -0.09(-5.77%)
Jun 26, 2025 1.650 1.655 1.550 1.560 993,559 -0.07(-4.29%)
Jun 25, 2025 1.560 1.630 1.540 1.630 953,669 +0.11(+7.24%)
Jun 24, 2025 1.420 1.520 1.390 1.520 681,449 +0.13(+9.35%)
Jun 23, 2025 1.460 1.460 1.343 1.390 1,472,979 -0.06(-4.14%)
Jun 20, 2025 1.420 1.450 1.400 1.450 887,059 +0.03(+2.11%)
Jun 18, 2025 1.420 1.460 1.370 1.420 738,311 +0.02(+1.43%)
Jun 17, 2025 1.430 1.485 1.400 1.400 522,832 -0.04(-2.78%)
Jun 16, 2025 1.480 1.535 1.440 1.440 609,224 -0.03(-2.04%)
Jun 13, 2025 1.500 1.550 1.470 1.470 471,062 -0.06(-3.92%)
Jun 12, 2025 1.570 1.570 1.515 1.530 420,505 -0.04(-2.55%)
Jun 11, 2025 1.530 1.590 1.484 1.570 846,581 +0.06(+3.97%)
Jun 10, 2025 1.500 1.550 1.450 1.510 299,379 +0.02(+1.34%)
Jun 09, 2025 1.550 1.550 1.465 1.490 786,877 -0.04(-2.61%)
Jun 06, 2025 1.550 1.645 1.530 1.530 737,323 -0.03(-1.92%)
Jun 05, 2025 1.630 1.630 1.535 1.560 637,245 -0.05(-3.11%)
Jun 04, 2025 1.480 1.650 1.470 1.610 1,689,006 +0.14(+9.52%)
Jun 03, 2025 1.450 1.510 1.419 1.470 427,751 +0.03(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.