ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aclaris Therapts (NQ: ACRS )

1.339 +0.019 (+1.42%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.310 1.340 1.300 1.320 431,613 +0.01(+0.76%)
Jul 18, 2024 1.320 1.350 1.260 1.310 1,134,540 -0.01(-0.76%)
Jul 17, 2024 1.430 1.430 1.320 1.320 3,532,975 -0.02(-1.49%)
Jul 16, 2024 1.350 1.370 1.330 1.340 2,478,500 -0.01(-0.74%)
Jul 15, 2024 1.330 1.370 1.300 1.350 608,129 +0.03(+2.27%)
Jul 12, 2024 1.260 1.330 1.250 1.320 551,138 +0.06(+4.76%)
Jul 11, 2024 1.300 1.300 1.250 1.260 759,398 -0.01(-0.79%)
Jul 10, 2024 1.250 1.280 1.250 1.270 655,510 +0.01(+0.79%)
Jul 09, 2024 1.300 1.320 1.250 1.260 893,429 -0.01(-0.79%)
Jul 08, 2024 1.240 1.290 1.200 1.270 1,373,452 +0.07(+5.83%)
Jul 05, 2024 1.150 1.240 1.120 1.200 935,947 +0.05(+4.35%)
Jul 03, 2024 1.170 1.185 1.140 1.150 419,797 +0.01(+0.88%)
Jul 02, 2024 1.180 1.190 1.120 1.140 651,024 -0.01(-0.87%)
Jul 01, 2024 1.100 1.270 1.100 1.150 1,651,825 +0.05(+4.55%)
Jun 28, 2024 1.130 1.160 1.100 1.100 9,375,811 -0.01(-0.90%)
Jun 27, 2024 1.120 1.180 1.100 1.110 894,141 -0.00(-0.45%)
Jun 26, 2024 1.280 1.280 1.110 1.115 830,903 -0.18(-13.57%)
Jun 25, 2024 1.280 1.290 1.240 1.290 731,974 +0.00(+0.00%)
Jun 24, 2024 1.150 1.290 1.140 1.290 982,811 +0.14(+12.17%)
Jun 21, 2024 1.140 1.150 1.110 1.150 470,269 +0.02(+1.77%)
Jun 20, 2024 1.160 1.165 1.100 1.130 493,680 +0.00(+0.00%)
Jun 18, 2024 1.120 1.180 1.115 1.130 564,672 +0.00(+0.00%)
Jun 17, 2024 1.200 1.200 1.095 1.130 905,219 -0.05(-4.24%)
Jun 14, 2024 1.220 1.230 1.150 1.180 1,003,922 -0.01(-0.84%)
Jun 13, 2024 1.140 1.220 1.110 1.190 936,057 +0.04(+3.48%)
Jun 12, 2024 1.110 1.175 1.090 1.150 521,106 +0.03(+2.68%)
Jun 11, 2024 1.060 1.135 1.010 1.120 1,444,075 +0.06(+5.66%)
Jun 10, 2024 0.9910 1.070 0.9903 1.060 298,447 +0.05(+4.95%)
Jun 07, 2024 1.020 1.030 1.000 1.010 307,332 -0.02(-1.94%)
Jun 06, 2024 1.050 1.060 1.010 1.030 268,986 -0.02(-1.90%)
Jun 05, 2024 1.040 1.050 1.010 1.050 241,846 +0.04(+3.96%)
Jun 04, 2024 1.030 1.030 1.000 1.010 289,791 -0.03(-2.88%)
Jun 03, 2024 1.040 1.060 1.020 1.040 378,860 +0.01(+0.97%)
May 31, 2024 1.050 1.060 1.010 1.030 546,065 -0.02(-1.90%)
May 30, 2024 1.030 1.060 1.010 1.050 548,991 +0.04(+3.96%)
May 29, 2024 1.040 1.050 0.9515 1.010 932,018 -0.04(-3.81%)
May 28, 2024 1.110 1.140 1.020 1.050 1,136,926 -0.06(-5.41%)
May 24, 2024 1.180 1.190 1.110 1.110 409,307 -0.07(-5.93%)
May 23, 2024 1.170 1.198 1.140 1.180 585,462 +0.03(+2.61%)
May 22, 2024 1.170 1.200 1.140 1.150 512,326 -0.03(-2.54%)
May 21, 2024 1.180 1.190 1.150 1.180 511,255 -0.01(-0.84%)
May 20, 2024 1.170 1.210 1.150 1.190 307,367 +0.00(+0.00%)
May 17, 2024 1.200 1.200 1.150 1.190 446,399 +0.01(+0.85%)
May 16, 2024 1.180 1.190 1.170 1.180 406,521 +0.00(+0.00%)
May 15, 2024 1.200 1.210 1.165 1.180 630,232 +0.00(+0.00%)
May 14, 2024 1.190 1.240 1.170 1.180 631,183 +0.00(+0.00%)
May 13, 2024 1.170 1.208 1.140 1.180 683,674 +0.01(+0.85%)
May 10, 2024 1.240 1.260 1.165 1.170 497,498 -0.06(-4.49%)
May 09, 2024 1.220 1.245 1.200 1.225 413,508 +0.01(+0.41%)
May 08, 2024 1.250 1.347 1.200 1.220 1,233,869 -0.12(-8.96%)
May 07, 2024 1.300 1.360 1.280 1.340 736,903 +0.03(+2.29%)
May 06, 2024 1.400 1.403 1.260 1.310 631,663 -0.05(-3.68%)
May 03, 2024 1.310 1.400 1.310 1.360 690,119 +0.05(+3.82%)
May 02, 2024 1.250 1.310 1.210 1.310 863,966 +0.05(+3.97%)
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.


 

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.