Aclaris Therapeutics Inc. Common Stockのデータ

Aclaris Therapeutics Inc. Common Stockの基本情報

名前 Aclaris Therapeutics Inc. Common Stock
ティッカー ACRS
国 United States
上場年 2015.0
セクター Health Care

Aclaris Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.43 23.51 24.26 23.93 590500.0 23.93
2021-02-12 25.48 22.54 22.82 24.21 639900.0 24.21
2021-02-11 23.97 22.55 23.3 23.27 592700.0 23.27
2021-02-10 22.97 21.31 21.4 22.93 797400.0 22.93
2021-02-09 23.85 20.94 20.94 21.5 1093600.0 21.5
2021-02-08 21.73 20.01 20.26 20.95 563700.0 20.95
2021-02-05 21.62 20.26 21.5 20.77 2716600.0 20.77
2021-02-04 23.3 21.26 21.5 21.56 1462400.0 21.56
2021-02-03 21.64 20.54 20.73 21.5 728700.0 21.5
2021-02-02 22.2 20.64 21.66 20.73 974400.0 20.73
2021-02-01 21.75 20.25 21.06 21.35 1066300.0 21.35
2021-01-29 21.43 19.49 20.0 20.75 801200.0 20.75
2021-01-28 21.98 17.98 18.96 19.52 2446900.0 19.52
2021-01-27 18.44 16.05 17.06 18.44 1536000.0 18.44
2021-01-26 18.21 17.2 17.6 17.48 806900.0 17.48
2021-01-25 18.98 16.31 18.7 17.64 1514200.0 17.64
2021-01-22 18.59 17.16 17.54 18.22 1394700.0 18.22
2021-01-21 19.5 17.15 18.16 18.04 3061700.0 18.04
2021-01-20 24.28 17.71 19.95 17.97 20419600.0 17.97
2021-01-19 19.95 13.29 14.05 18.83 114362200.0 18.83
2021-01-15 6.49 5.82 6.11 5.88 295200.0 5.88
2021-01-14 6.11 5.73 5.84 6.1 241900.0 6.1
2021-01-13 6.15 5.65 6.1 5.86 441300.0 5.86
2021-01-12 6.44 6.06 6.36 6.08 466400.0 6.08
2021-01-11 6.53 6.17 6.2 6.32 220900.0 6.32
2021-01-08 6.6 6.1 6.5 6.19 346600.0 6.19
2021-01-07 6.85 6.34 6.5 6.49 626100.0 6.49
2021-01-06 6.73 6.14 6.61 6.41 564300.0 6.41
2021-01-05 6.85 6.42 6.48 6.55 376200.0 6.55
2021-01-04 6.75 6.4 6.47 6.48 421400.0 6.48
2020-12-31 6.72 6.3 6.63 6.47 373900.0 6.47
2020-12-30 7.13 6.5 6.5 6.62 408900.0 6.62
2020-12-29 6.83 6.06 6.46 6.54 507300.0 6.54
2020-12-28 7.95 6.61 7.74 6.72 866800.0 6.72
2020-12-24 7.7 7.0 7.59 7.61 586100.0 7.61
2020-12-23 7.79 6.6 6.94 7.58 1133600.0 7.58
2020-12-22 7.09 6.2 6.21 7.01 1805200.0 7.01
2020-12-21 6.33 5.33 5.37 6.04 1017900.0 6.04
2020-12-18 5.81 5.1 5.4 5.52 702700.0 5.52
2020-12-17 5.28 4.6 5.06 5.24 973200.0 5.24
2020-12-16 6.69 4.65 4.67 5.01 11245400.0 5.01
2020-12-15 4.75 3.85 3.94 4.59 851000.0 4.59
2020-12-14 3.98 3.76 3.96 3.93 237700.0 3.93
2020-12-11 3.93 3.6 3.73 3.93 303000.0 3.93
2020-12-10 3.81 3.48 3.65 3.79 137600.0 3.79
2020-12-09 3.93 3.47 3.9 3.69 301500.0 3.69
2020-12-08 4.18 3.82 4.09 3.88 319000.0 3.88
2020-12-07 4.1 3.71 3.77 4.1 503500.0 4.1
2020-12-04 3.88 3.59 3.6 3.74 565000.0 3.74
2020-12-03 3.58 3.47 3.51 3.57 181800.0 3.57
2020-12-02 3.6 3.4 3.53 3.47 319900.0 3.47
2020-12-01 3.52 3.27 3.37 3.52 560400.0 3.52
2020-11-30 3.42 3.2 3.35 3.34 210500.0 3.34
2020-11-27 3.42 3.22 3.32 3.32 195000.0 3.32
2020-11-25 3.37 3.15 3.33 3.31 338600.0 3.31
2020-11-24 3.33 3.13 3.18 3.33 570700.0 3.33
2020-11-23 3.2 3.07 3.13 3.12 560100.0 3.12
2020-11-20 3.28 3.06 3.1 3.09 266100.0 3.09
2020-11-19 3.21 3.04 3.2 3.09 250300.0 3.09
2020-11-18 3.3 3.15 3.23 3.2 172100.0 3.2
2020-11-17 3.29 3.12 3.15 3.26 172600.0 3.26
2020-11-16 3.66 3.06 3.66 3.19 723500.0 3.19
2020-11-13 3.82 3.56 3.82 3.64 251300.0 3.64
2020-11-12 3.87 3.27 3.56 3.77 247800.0 3.77
2020-11-11 3.91 3.67 3.79 3.67 146500.0 3.67
2020-11-10 3.95 3.72 3.95 3.75 239000.0 3.75
2020-11-09 4.12 3.86 3.88 3.99 541800.0 3.99
2020-11-06 4.2 3.72 3.94 4.12 222200.0 4.12
2020-11-05 4.08 3.82 4.08 3.97 196900.0 3.97
2020-11-04 4.23 3.64 3.64 3.95 336200.0 3.95
2020-11-03 3.8 3.65 3.79 3.71 152700.0 3.71
2020-11-02 3.97 3.72 3.89 3.75 181000.0 3.75
2020-10-30 3.85 3.61 3.74 3.84 236400.0 3.84
2020-10-29 3.86 3.76 3.84 3.83 117300.0 3.83
2020-10-28 3.99 3.61 3.93 3.82 304400.0 3.82
2020-10-27 4.14 3.97 4.1 4.02 101400.0 4.02
2020-10-26 4.34 3.86 4.3 4.1 280500.0 4.1
2020-10-23 4.36 4.17 4.3 4.3 101100.0 4.3
2020-10-22 4.39 4.2 4.2 4.25 138200.0 4.25
2020-10-21 4.66 4.04 4.52 4.25 420100.0 4.25
2020-10-20 4.7 4.32 4.65 4.52 463000.0 4.52
2020-10-19 4.69 4.28 4.38 4.51 510400.0 4.51
2020-10-16 4.4 3.93 3.98 4.31 448600.0 4.31
2020-10-15 3.99 3.88 3.96 3.96 143000.0 3.96
2020-10-14 4.15 3.95 4.12 4.0 317300.0 4.0
2020-10-13 4.27 3.83 4.05 4.15 396200.0 4.15
2020-10-12 4.59 4.0 4.53 4.05 1226800.0 4.05
2020-10-09 5.04 3.78 4.35 4.75 4151600.0 4.75
2020-10-08 4.28 3.83 3.86 4.15 1281100.0 4.15
2020-10-07 3.8 3.31 3.39 3.75 789400.0 3.75
2020-10-06 3.49 3.02 3.4 3.32 640800.0 3.32
2020-10-05 3.4 2.95 2.96 3.35 907300.0 3.35
2020-10-02 3.14 2.58 2.6 2.96 1267400.0 2.96
2020-10-01 2.66 2.54 2.61 2.65 208300.0 2.65
2020-09-30 2.6 2.52 2.56 2.57 153300.0 2.57
2020-09-29 2.63 2.44 2.59 2.56 260000.0 2.56
2020-09-28 2.63 2.43 2.48 2.57 201500.0 2.57
2020-09-25 2.51 2.32 2.42 2.46 195600.0 2.46
2020-09-24 2.43 2.25 2.34 2.4 167800.0 2.4
2020-09-23 2.55 2.34 2.5 2.36 151000.0 2.36
2020-09-22 2.58 2.43 2.5 2.5 105600.0 2.5
2020-09-21 2.52 2.4 2.43 2.49 97700.0 2.49
2020-09-18 2.79 2.39 2.56 2.53 710000.0 2.53
2020-09-17 2.62 2.32 2.37 2.54 278500.0 2.54
2020-09-16 2.49 2.32 2.36 2.39 187500.0 2.39
2020-09-15 2.4 2.23 2.23 2.35 255800.0 2.35
2020-09-14 2.31 2.12 2.18 2.23 99400.0 2.23
2020-09-11 2.23 2.08 2.21 2.16 196000.0 2.16
2020-09-10 2.28 2.1 2.17 2.19 95300.0 2.19
2020-09-09 2.16 1.99 2.0 2.15 191700.0 2.15
2020-09-08 2.1 2.0 2.1 2.03 218300.0 2.03
2020-09-04 2.33 1.98 2.33 2.14 427100.0 2.14
2020-09-03 2.37 2.21 2.35 2.22 185500.0 2.22
2020-09-02 2.41 2.16 2.32 2.35 426400.0 2.35
2020-09-01 2.49 2.29 2.46 2.33 355800.0 2.33
2020-08-31 2.62 2.43 2.6 2.46 362800.0 2.46
2020-08-28 2.62 2.37 2.4 2.55 310800.0 2.55
2020-08-27 2.41 2.27 2.37 2.4 272000.0 2.4
2020-08-26 2.45 2.3 2.4 2.4 359800.0 2.4
2020-08-25 2.47 2.29 2.46 2.4 247600.0 2.4
2020-08-24 2.55 2.35 2.54 2.47 455000.0 2.47
2020-08-21 2.74 2.46 2.68 2.55 567300.0 2.55
2020-08-20 2.79 2.42 2.45 2.71 899100.0 2.71
2020-08-19 2.57 2.38 2.45 2.47 554400.0 2.47
2020-08-18 2.44 2.28 2.4 2.4 257200.0 2.4
2020-08-17 2.52 2.3 2.5 2.37 405600.0 2.37
2020-08-14 2.46 2.1 2.17 2.46 594900.0 2.46
2020-08-13 2.22 2.05 2.16 2.16 431200.0 2.16
2020-08-12 2.46 2.2 2.33 2.2 523800.0 2.2
2020-08-11 2.7 2.14 2.25 2.28 2498500.0 2.28
2020-08-10 2.23 2.07 2.1 2.17 522600.0 2.17
2020-08-07 2.14 1.82 1.9 2.1 469200.0 2.1
2020-08-06 2.24 1.92 2.15 1.95 621600.0 1.95
2020-08-05 2.22 2.14 2.2 2.15 272400.0 2.15
2020-08-04 2.2 2.13 2.16 2.2 257000.0 2.2
2020-08-03 2.19 2.1 2.18 2.13 418200.0 2.13
2020-07-31 2.34 2.11 2.28 2.15 385700.0 2.15
2020-07-30 2.28 2.1 2.13 2.26 586300.0 2.26
2020-07-29 2.2 2.06 2.11 2.17 627300.0 2.17
2020-07-28 2.25 2.11 2.25 2.12 574900.0 2.12
2020-07-27 2.27 2.11 2.19 2.2 538100.0 2.2
2020-07-24 2.27 2.08 2.19 2.15 645000.0 2.15
2020-07-23 2.39 2.2 2.35 2.24 538600.0 2.24
2020-07-22 2.5 2.25 2.28 2.32 778700.0 2.32
2020-07-21 2.63 2.25 2.63 2.3 1012300.0 2.3
2020-07-20 3.34 2.24 2.24 2.45 6899300.0 2.45
2020-07-17 2.22 2.04 2.04 2.21 1093200.0 2.21
2020-07-16 2.14 1.96 2.03 2.0 343600.0 2.0
2020-07-15 2.14 1.97 2.02 2.03 418900.0 2.03
2020-07-14 2.02 1.92 2.0 2.0 404900.0 2.0
2020-07-13 2.08 1.91 2.03 1.99 758500.0 1.99
2020-07-10 2.1 1.85 1.88 1.98 1267600.0 1.98
2020-07-09 1.82 1.67 1.74 1.8 447800.0 1.8
2020-07-08 1.85 1.71 1.82 1.74 541300.0 1.74
2020-07-07 1.85 1.65 1.66 1.77 1291200.0 1.77
2020-07-06 1.68 1.53 1.54 1.68 509700.0 1.68
2020-07-02 1.67 1.48 1.65 1.5 396600.0 1.5
2020-07-01 1.69 1.58 1.62 1.65 223200.0 1.65
2020-06-30 1.64 1.55 1.58 1.62 256600.0 1.62
2020-06-29 1.65 1.45 1.48 1.6 391600.0 1.6
2020-06-26 1.55 1.41 1.52 1.48 3496900.0 1.48
2020-06-25 1.6 1.44 1.58 1.52 522500.0 1.52
2020-06-24 1.67 1.5 1.67 1.57 598400.0 1.57
2020-06-23 1.71 1.45 1.47 1.7 717500.0 1.7
2020-06-22 1.61 1.45 1.61 1.53 852800.0 1.53
2020-06-19 1.68 1.56 1.61 1.62 625900.0 1.62
2020-06-18 1.72 1.55 1.65 1.64 1058400.0 1.64
2020-06-17 2.22 1.61 2.15 1.73 8767700.0 1.73
2020-06-16 1.49 1.45 1.46 1.48 103000.0 1.48
2020-06-15 1.45 1.26 1.37 1.45 170700.0 1.45
2020-06-12 1.51 1.36 1.44 1.4 235700.0 1.4
2020-06-11 1.56 1.37 1.56 1.41 441500.0 1.41
2020-06-10 1.6 1.5 1.58 1.58 281600.0 1.58
2020-06-09 1.59 1.41 1.45 1.59 338500.0 1.59
2020-06-08 1.52 1.42 1.44 1.45 271500.0 1.45
2020-06-05 1.47 1.37 1.42 1.43 407400.0 1.43
2020-06-04 1.46 1.35 1.41 1.41 250500.0 1.41
2020-06-03 1.57 1.4 1.49 1.43 790800.0 1.43
2020-06-02 1.47 1.32 1.33 1.46 1063000.0 1.46
2020-06-01 1.4 1.3 1.4 1.32 174100.0 1.32
2020-05-29 1.41 1.31 1.41 1.41 245300.0 1.41
2020-05-28 1.37 1.32 1.36 1.34 179900.0 1.34
2020-05-27 1.38 1.3 1.35 1.34 151700.0 1.34
2020-05-26 1.34 1.26 1.27 1.32 202800.0 1.32
2020-05-22 1.28 1.2 1.24 1.23 149500.0 1.23
2020-05-21 1.32 1.22 1.29 1.24 174700.0 1.24
2020-05-20 1.34 1.25 1.28 1.28 236700.0 1.28
2020-05-19 1.34 1.26 1.29 1.28 366000.0 1.28
2020-05-18 1.36 1.27 1.32 1.3 215600.0 1.3
2020-05-15 1.42 1.24 1.31 1.29 166600.0 1.29
2020-05-14 1.3 1.16 1.27 1.3 173400.0 1.3
2020-05-13 1.39 1.19 1.39 1.31 218100.0 1.31
2020-05-12 1.5 1.38 1.47 1.39 205000.0 1.39
2020-05-11 1.49 1.35 1.43 1.44 279100.0 1.44
2020-05-08 1.43 1.34 1.39 1.42 246800.0 1.42
2020-05-07 1.37 1.25 1.31 1.37 157400.0 1.37
2020-05-06 1.37 1.24 1.31 1.26 113600.0 1.26
2020-05-05 1.3 1.25 1.27 1.3 135200.0 1.3
2020-05-04 1.27 1.1 1.24 1.25 248800.0 1.25
2020-05-01 1.3 1.21 1.3 1.24 185300.0 1.24
2020-04-30 1.4 1.24 1.37 1.33 259200.0 1.33
2020-04-29 1.4 1.26 1.27 1.38 339400.0 1.38
2020-04-28 1.29 1.21 1.24 1.24 217800.0 1.24
2020-04-27 1.22 1.06 1.07 1.21 207800.0 1.21
2020-04-24 1.09 1.02 1.06 1.08 232800.0 1.08
2020-04-23 1.11 1.02 1.11 1.04 200100.0 1.04
2020-04-22 1.14 1.09 1.13 1.1 100400.0 1.1
2020-04-21 1.14 1.02 1.14 1.1 183800.0 1.1
2020-04-20 1.26 1.11 1.19 1.14 255900.0 1.14
2020-04-17 1.26 1.17 1.22 1.2 202100.0 1.2
2020-04-16 1.32 1.15 1.28 1.22 286700.0 1.22
2020-04-15 1.27 1.16 1.24 1.25 117000.0 1.25
2020-04-14 1.42 1.2 1.26 1.27 403200.0 1.27
2020-04-13 1.3 1.11 1.14 1.29 148100.0 1.29
2020-04-09 1.24 1.11 1.16 1.15 282500.0 1.15
2020-04-08 1.17 1.08 1.14 1.15 302400.0 1.15
2020-04-07 1.19 1.11 1.17 1.12 174900.0 1.12
2020-04-06 1.18 1.09 1.14 1.15 232500.0 1.15
2020-04-03 1.19 1.08 1.11 1.1 568000.0 1.1
2020-04-02 1.14 1.0 1.05 1.11 203400.0 1.11
2020-04-01 1.08 0.96 1.03 1.04 216100.0 1.04
2020-03-31 1.17 1.0 1.0 1.04 249600.0 1.04
2020-03-30 1.12 1.0 1.12 1.02 233800.0 1.02
2020-03-27 1.15 1.1 1.15 1.13 114200.0 1.13
2020-03-26 1.17 1.06 1.12 1.17 225500.0 1.17
2020-03-25 1.1 0.96 1.0 1.09 333800.0 1.09
2020-03-24 1.0 0.92 0.95 1.0 193700.0 1.0
2020-03-23 0.93 0.85 0.9 0.91 210300.0 0.91
2020-03-20 0.97 0.82 0.84 0.9 959700.0 0.9
2020-03-19 0.85 0.7 0.75 0.82 325100.0 0.82
2020-03-18 0.91 0.72 0.9 0.75 258400.0 0.75
2020-03-17 0.97 0.83 0.9 0.92 315100.0 0.92
2020-03-16 0.9 0.82 0.88 0.88 272900.0 0.88
2020-03-13 1.08 0.9 1.08 0.93 337500.0 0.93
2020-03-12 1.05 0.9 0.97 1.04 768700.0 1.04
2020-03-11 1.07 0.95 1.01 1.06 558500.0 1.06
2020-03-10 1.06 0.96 1.0 1.03 377100.0 1.03
2020-03-09 1.09 0.98 1.04 0.99 355600.0 0.99
2020-03-06 1.19 1.1 1.13 1.11 196700.0 1.11
2020-03-05 1.25 1.13 1.2 1.15 243000.0 1.15
2020-03-04 1.25 1.13 1.16 1.24 280500.0 1.24
2020-03-03 1.28 1.15 1.25 1.15 289900.0 1.15
2020-03-02 1.29 1.13 1.17 1.26 386500.0 1.26
2020-02-28 1.29 1.08 1.08 1.14 845700.0 1.14
2020-02-27 1.24 1.03 1.23 1.14 1316400.0 1.14
2020-02-26 1.44 1.21 1.4 1.23 767100.0 1.23
2020-02-25 1.47 1.31 1.42 1.37 1484100.0 1.37
2020-02-24 1.46 1.36 1.42 1.43 461300.0 1.43
2020-02-21 1.46 1.35 1.36 1.45 399300.0 1.45
2020-02-20 1.4 1.29 1.29 1.34 2900000.0 1.34
2020-02-19 1.36 1.28 1.34 1.29 272800.0 1.29
2020-02-18 1.36 1.3 1.33 1.33 2033100.0 1.33