NasdaqGS - Nasdaq Real Time Price • USD
Aclaris Therapeutics, Inc. (ACRS)
As of 3:29 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 415,194 |
Apr 22, 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 663,100 |
Apr 19, 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 579,800 |
Apr 18, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 645,800 |
Apr 17, 2024 | 1.2300 | 1.2500 | 1.2140 | 1.2300 | 1.2300 | 563,000 |
Apr 16, 2024 | 1.2300 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 676,800 |
Apr 15, 2024 | 1.2200 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 1,069,300 |
Apr 12, 2024 | 1.2200 | 1.2300 | 1.1850 | 1.2100 | 1.2100 | 871,100 |
Apr 11, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 631,500 |
Apr 10, 2024 | 1.2000 | 1.2150 | 1.1500 | 1.1600 | 1.1600 | 614,000 |
Apr 9, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 333,100 |
Apr 8, 2024 | 1.2100 | 1.2180 | 1.1700 | 1.1900 | 1.1900 | 625,200 |
Apr 5, 2024 | 1.2200 | 1.2350 | 1.1840 | 1.1900 | 1.1900 | 531,500 |
Apr 4, 2024 | 1.2700 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 623,300 |
Apr 3, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 733,500 |
Apr 2, 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 764,700 |
Apr 1, 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 721,500 |
Mar 28, 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 599,100 |
Mar 27, 2024 | 1.2000 | 1.2850 | 1.1900 | 1.2600 | 1.2600 | 1,286,200 |
Mar 26, 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 716,200 |
Mar 25, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 586,700 |
Mar 22, 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 548,600 |
Mar 21, 2024 | 1.2200 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 1,186,900 |
Mar 20, 2024 | 1.1700 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 793,800 |
Mar 19, 2024 | 1.1800 | 1.1900 | 1.1450 | 1.1500 | 1.1500 | 439,700 |
Mar 18, 2024 | 1.1600 | 1.2000 | 1.1350 | 1.1500 | 1.1500 | 865,600 |
Mar 15, 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1700 | 1.1700 | 1,160,700 |
Mar 14, 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1500 | 1.1500 | 2,036,500 |
Mar 13, 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 834,700 |
Mar 12, 2024 | 1.3200 | 1.4300 | 1.2100 | 1.2200 | 1.2200 | 965,900 |
Mar 11, 2024 | 1.3300 | 1.4500 | 1.2800 | 1.2900 | 1.2900 | 1,464,200 |
Mar 8, 2024 | 1.3400 | 1.4850 | 1.3400 | 1.4100 | 1.4100 | 1,197,500 |
Mar 7, 2024 | 1.4400 | 1.4500 | 1.3250 | 1.3500 | 1.3500 | 850,800 |
Mar 6, 2024 | 1.3200 | 1.5100 | 1.3100 | 1.4400 | 1.4400 | 2,064,200 |
Mar 5, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 1,374,400 |
Mar 4, 2024 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 935,400 |
Mar 1, 2024 | 1.2100 | 1.2550 | 1.1900 | 1.2400 | 1.2400 | 1,506,400 |
Feb 29, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 3,109,100 |
Feb 28, 2024 | 1.2000 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 1,951,000 |
Feb 27, 2024 | 1.2400 | 1.3700 | 1.1600 | 1.2000 | 1.2000 | 2,828,000 |
Feb 26, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 860,900 |
Feb 23, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 720,600 |
Feb 22, 2024 | 1.1900 | 1.2650 | 1.1900 | 1.2100 | 1.2100 | 986,900 |
Feb 21, 2024 | 1.2000 | 1.2450 | 1.1700 | 1.2000 | 1.2000 | 585,600 |
Feb 20, 2024 | 1.1800 | 1.2300 | 1.1300 | 1.2100 | 1.2100 | 2,289,700 |
Feb 16, 2024 | 1.2400 | 1.2450 | 1.1600 | 1.1900 | 1.1900 | 1,153,100 |
Feb 15, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 1,452,900 |
Feb 14, 2024 | 1.1600 | 1.2550 | 1.1600 | 1.2200 | 1.2200 | 758,300 |
Feb 13, 2024 | 1.1800 | 1.2200 | 1.1550 | 1.1700 | 1.1700 | 1,450,900 |
Feb 12, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 957,700 |
Feb 9, 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 1,045,500 |
Feb 8, 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1800 | 1.1800 | 1,119,900 |
Feb 7, 2024 | 1.1200 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 5,196,300 |
Feb 6, 2024 | 1.1500 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 903,000 |
Feb 5, 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 696,200 |
Feb 2, 2024 | 1.1800 | 1.2350 | 1.1700 | 1.2100 | 1.2100 | 689,100 |
Feb 1, 2024 | 1.1800 | 1.2400 | 1.1650 | 1.2000 | 1.2000 | 901,000 |
Jan 31, 2024 | 1.2100 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 613,900 |
Jan 30, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 719,400 |
Jan 29, 2024 | 1.2500 | 1.2650 | 1.2000 | 1.2200 | 1.2200 | 1,469,700 |
Jan 26, 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2300 | 1.2300 | 697,200 |
Jan 25, 2024 | 1.2600 | 1.2980 | 1.2000 | 1.2500 | 1.2500 | 783,500 |
Jan 24, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 1,013,900 |
Jan 23, 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 2,272,700 |
Jan 22, 2024 | 1.1900 | 1.2900 | 1.1550 | 1.2600 | 1.2600 | 3,481,600 |
Jan 19, 2024 | 1.1800 | 1.2000 | 1.1310 | 1.1400 | 1.1400 | 1,997,100 |
Jan 18, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 1,722,500 |
Jan 17, 2024 | 1.1300 | 1.2400 | 1.0910 | 1.1800 | 1.1800 | 2,343,100 |
Jan 16, 2024 | 1.0600 | 1.2500 | 1.0400 | 1.1600 | 1.1600 | 6,040,600 |
Jan 12, 2024 | 0.9500 | 1.0000 | 0.8560 | 0.9240 | 0.9240 | 3,047,100 |
Jan 11, 2024 | 0.9700 | 1.0100 | 0.9330 | 0.9570 | 0.9570 | 8,625,000 |
Jan 10, 2024 | 1.0700 | 1.1400 | 0.9120 | 1.0050 | 1.0050 | 8,468,000 |
Jan 9, 2024 | 1.1800 | 1.3200 | 1.1400 | 1.2800 | 1.2800 | 2,652,100 |
Jan 8, 2024 | 1.0800 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,166,800 |
Jan 5, 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 1,265,600 |
Jan 4, 2024 | 1.1300 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 1,547,100 |
Jan 3, 2024 | 1.0700 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 2,856,500 |
Jan 2, 2024 | 1.1000 | 1.1000 | 1.0490 | 1.0500 | 1.0500 | 1,726,400 |
Dec 29, 2023 | 1.0900 | 1.2500 | 1.0400 | 1.0500 | 1.0500 | 2,999,300 |
Dec 28, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 741,100 |
Dec 27, 2023 | 1.0300 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 1,965,500 |
Dec 26, 2023 | 1.0700 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 1,517,800 |
Dec 22, 2023 | 1.0100 | 1.0800 | 0.9970 | 1.0700 | 1.0700 | 2,063,900 |
Dec 21, 2023 | 0.9430 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 2,491,400 |
Dec 20, 2023 | 0.9920 | 1.0000 | 0.8000 | 0.9350 | 0.9350 | 6,191,700 |
Dec 19, 2023 | 0.9500 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 1,568,700 |
Dec 18, 2023 | 1.0200 | 1.0200 | 0.9100 | 0.9380 | 0.9380 | 3,038,200 |
Dec 15, 2023 | 1.0800 | 1.0850 | 1.0000 | 1.0100 | 1.0100 | 2,807,100 |
Dec 14, 2023 | 1.0900 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 2,773,700 |
Dec 13, 2023 | 1.0000 | 1.1000 | 0.9850 | 1.0900 | 1.0900 | 2,564,800 |
Dec 12, 2023 | 0.9800 | 1.0200 | 0.9450 | 1.0100 | 1.0100 | 1,951,700 |
Dec 11, 2023 | 0.9880 | 1.0100 | 0.9460 | 0.9730 | 0.9730 | 3,631,300 |
Dec 8, 2023 | 1.0100 | 1.0400 | 0.9760 | 1.0100 | 1.0100 | 2,090,700 |
Dec 7, 2023 | 1.0100 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 3,108,700 |
Dec 6, 2023 | 1.0800 | 1.1500 | 0.9910 | 1.0200 | 1.0200 | 5,944,900 |
Dec 5, 2023 | 1.0000 | 1.0500 | 0.9770 | 0.9860 | 0.9860 | 5,062,500 |
Dec 4, 2023 | 0.8950 | 0.9830 | 0.8830 | 0.9830 | 0.9830 | 4,000,100 |
Dec 1, 2023 | 0.8830 | 0.9280 | 0.8400 | 0.9040 | 0.9040 | 3,485,600 |
Nov 30, 2023 | 0.8800 | 0.9110 | 0.8400 | 0.8750 | 0.8750 | 2,619,200 |
Nov 29, 2023 | 0.9320 | 0.9780 | 0.8620 | 0.8780 | 0.8780 | 5,080,100 |
Nov 28, 2023 | 0.8720 | 0.8980 | 0.8050 | 0.8900 | 0.8900 | 1,923,200 |
Nov 27, 2023 | 0.8310 | 0.8870 | 0.7700 | 0.8700 | 0.8700 | 3,680,100 |
Nov 24, 2023 | 0.8240 | 0.8810 | 0.7900 | 0.8390 | 0.8390 | 2,519,900 |
Nov 22, 2023 | 0.9000 | 0.9090 | 0.7730 | 0.8140 | 0.8140 | 5,079,100 |
Nov 21, 2023 | 0.8780 | 0.9590 | 0.8600 | 0.8900 | 0.8900 | 5,559,900 |
Nov 20, 2023 | 0.9740 | 0.9870 | 0.8500 | 0.9400 | 0.9400 | 9,856,400 |
Nov 17, 2023 | 0.8990 | 1.0400 | 0.8670 | 0.9540 | 0.9540 | 12,290,700 |
Nov 16, 2023 | 0.8200 | 0.9500 | 0.8180 | 0.8850 | 0.8850 | 15,574,000 |
Nov 15, 2023 | 0.6790 | 0.8660 | 0.6740 | 0.8020 | 0.8020 | 21,105,200 |
Nov 14, 2023 | 0.6730 | 0.7000 | 0.6310 | 0.6800 | 0.6800 | 24,256,700 |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.5900 | 0.6450 | 0.6450 | 82,362,400 |
Nov 10, 2023 | 4.8500 | 5.0000 | 4.7100 | 4.7550 | 4.7550 | 884,600 |
Nov 9, 2023 | 5.5500 | 5.6080 | 4.9100 | 4.9200 | 4.9200 | 948,000 |
Nov 8, 2023 | 5.4200 | 5.4900 | 5.1500 | 5.4500 | 5.4500 | 885,600 |
Nov 7, 2023 | 5.4800 | 5.6400 | 5.3200 | 5.4200 | 5.4200 | 1,171,700 |
Nov 6, 2023 | 5.4300 | 5.7050 | 5.4000 | 5.4800 | 5.4800 | 1,141,200 |
Nov 3, 2023 | 5.1800 | 5.4800 | 5.1200 | 5.3700 | 5.3700 | 1,219,500 |
Nov 2, 2023 | 5.3000 | 5.3000 | 4.9900 | 5.0700 | 5.0700 | 960,200 |
Nov 1, 2023 | 5.0000 | 5.1700 | 4.7900 | 5.0900 | 5.0900 | 1,087,800 |
Oct 31, 2023 | 4.5800 | 5.0200 | 4.5700 | 4.9800 | 4.9800 | 2,000,100 |
Oct 30, 2023 | 4.5900 | 4.7500 | 4.3500 | 4.5800 | 4.5800 | 1,086,600 |
Oct 27, 2023 | 4.6100 | 4.7800 | 4.3300 | 4.4200 | 4.4200 | 2,507,300 |
Oct 26, 2023 | 4.6300 | 4.7400 | 4.3600 | 4.5800 | 4.5800 | 1,517,100 |
Oct 25, 2023 | 4.9700 | 4.9700 | 4.5500 | 4.6600 | 4.6600 | 1,537,700 |
Oct 24, 2023 | 5.0300 | 5.1000 | 4.8700 | 4.9700 | 4.9700 | 1,340,500 |
Oct 23, 2023 | 5.2800 | 5.2900 | 4.9700 | 4.9800 | 4.9800 | 877,300 |
Oct 20, 2023 | 5.3300 | 5.3900 | 5.1400 | 5.2800 | 5.2800 | 969,500 |
Oct 19, 2023 | 5.2300 | 5.3900 | 5.0900 | 5.3200 | 5.3200 | 1,198,100 |
Oct 18, 2023 | 5.4100 | 5.5200 | 5.2300 | 5.2800 | 5.2800 | 522,000 |
Oct 17, 2023 | 5.5800 | 5.6600 | 5.5000 | 5.5200 | 5.5200 | 896,300 |
Oct 16, 2023 | 5.3900 | 5.5900 | 5.2020 | 5.5600 | 5.5600 | 2,167,300 |
Oct 13, 2023 | 5.4000 | 5.4450 | 5.1800 | 5.3200 | 5.3200 | 714,500 |
Oct 12, 2023 | 5.9100 | 6.0600 | 5.4900 | 5.5400 | 5.5400 | 950,700 |
Oct 11, 2023 | 6.0300 | 6.1600 | 5.8400 | 5.9000 | 5.9000 | 510,000 |
Oct 10, 2023 | 5.7400 | 6.0900 | 5.7400 | 6.0300 | 6.0300 | 793,600 |
Oct 9, 2023 | 6.0500 | 6.0800 | 5.6900 | 5.7600 | 5.7600 | 721,300 |
Oct 6, 2023 | 5.9100 | 6.1300 | 5.6900 | 6.0600 | 6.0600 | 521,000 |
Oct 5, 2023 | 5.9900 | 6.0600 | 5.8900 | 5.9200 | 5.9200 | 712,400 |
Oct 4, 2023 | 6.2000 | 6.2500 | 5.9800 | 6.0200 | 6.0200 | 755,800 |
Oct 3, 2023 | 6.8000 | 6.9800 | 6.1800 | 6.2600 | 6.2600 | 1,237,700 |
Oct 2, 2023 | 6.8300 | 6.9000 | 6.2900 | 6.4900 | 6.4900 | 844,300 |
Sep 29, 2023 | 6.8500 | 6.9200 | 6.5800 | 6.8500 | 6.8500 | 867,400 |
Sep 28, 2023 | 6.6300 | 6.9000 | 6.6000 | 6.7700 | 6.7700 | 1,224,800 |
Sep 27, 2023 | 6.6400 | 6.9250 | 6.5400 | 6.6600 | 6.6600 | 957,200 |
Sep 26, 2023 | 6.5700 | 6.8400 | 6.3800 | 6.6300 | 6.6300 | 578,500 |
Sep 25, 2023 | 6.6400 | 6.7200 | 6.2400 | 6.5600 | 6.5600 | 1,871,700 |
Sep 22, 2023 | 6.8600 | 6.8600 | 6.4700 | 6.6500 | 6.6500 | 1,017,800 |
Sep 21, 2023 | 6.6700 | 6.9590 | 6.4900 | 6.8200 | 6.8200 | 1,206,500 |
Sep 20, 2023 | 7.4000 | 7.4650 | 6.6800 | 6.7700 | 6.7700 | 1,202,800 |
Sep 19, 2023 | 7.4200 | 7.5200 | 7.3200 | 7.4000 | 7.4000 | 587,200 |
Sep 18, 2023 | 7.5400 | 7.5400 | 7.1500 | 7.4300 | 7.4300 | 1,354,900 |
Sep 15, 2023 | 8.0000 | 8.1800 | 7.4500 | 7.5500 | 7.5500 | 1,084,700 |
Sep 14, 2023 | 7.9400 | 8.2750 | 7.7300 | 8.0000 | 8.0000 | 2,458,400 |
Sep 13, 2023 | 7.6400 | 7.7800 | 7.5500 | 7.5800 | 7.5800 | 689,100 |
Sep 12, 2023 | 7.8000 | 7.9150 | 7.6100 | 7.6800 | 7.6800 | 376,000 |
Sep 11, 2023 | 7.7500 | 7.9800 | 7.7200 | 7.8300 | 7.8300 | 1,879,900 |
Sep 8, 2023 | 7.6900 | 8.2200 | 7.6400 | 7.7900 | 7.7900 | 671,600 |
Sep 7, 2023 | 7.5100 | 7.6300 | 7.4300 | 7.5700 | 7.5700 | 476,300 |
Sep 6, 2023 | 8.0300 | 8.0300 | 7.4450 | 7.5500 | 7.5500 | 853,400 |
Sep 5, 2023 | 7.8800 | 8.2450 | 7.8100 | 7.9200 | 7.9200 | 814,700 |
Sep 1, 2023 | 7.5300 | 8.1500 | 7.4600 | 7.9000 | 7.9000 | 1,033,000 |
Aug 31, 2023 | 7.5000 | 7.6900 | 7.3900 | 7.4800 | 7.4800 | 1,227,300 |
Aug 30, 2023 | 7.5700 | 8.0900 | 7.4650 | 7.5000 | 7.5000 | 1,948,900 |
Aug 29, 2023 | 6.8000 | 7.8600 | 6.7550 | 7.5900 | 7.5900 | 1,231,700 |
Aug 28, 2023 | 6.9500 | 7.0400 | 6.5200 | 6.6000 | 6.6000 | 776,000 |
Aug 25, 2023 | 7.0100 | 7.1700 | 6.7800 | 6.9000 | 6.9000 | 650,500 |
Aug 24, 2023 | 7.2600 | 7.2700 | 6.8500 | 7.0100 | 7.0100 | 425,800 |
Aug 23, 2023 | 7.5600 | 7.6800 | 7.2600 | 7.2700 | 7.2700 | 575,600 |
Aug 22, 2023 | 7.4000 | 7.7300 | 7.3100 | 7.5400 | 7.5400 | 1,341,000 |
Aug 21, 2023 | 7.1400 | 7.4500 | 7.1400 | 7.3400 | 7.3400 | 447,900 |
Aug 18, 2023 | 7.0900 | 7.3900 | 7.0200 | 7.1500 | 7.1500 | 694,700 |
Aug 17, 2023 | 7.7200 | 7.8300 | 7.1500 | 7.1600 | 7.1600 | 588,500 |
Aug 16, 2023 | 7.7500 | 7.9900 | 7.4600 | 7.7200 | 7.7200 | 683,700 |
Aug 15, 2023 | 7.9400 | 8.0700 | 7.6900 | 7.7700 | 7.7700 | 438,400 |
Aug 14, 2023 | 8.1600 | 8.2000 | 7.9400 | 7.9600 | 7.9600 | 989,300 |
Aug 11, 2023 | 8.3200 | 8.4500 | 8.2100 | 8.2200 | 8.2200 | 373,800 |
Aug 10, 2023 | 8.4800 | 8.6500 | 8.3200 | 8.3400 | 8.3400 | 422,100 |
Aug 9, 2023 | 8.6600 | 8.7550 | 8.3300 | 8.4800 | 8.4800 | 559,500 |
Aug 8, 2023 | 9.1100 | 9.3700 | 8.6500 | 8.6600 | 8.6600 | 555,000 |
Aug 7, 2023 | 9.9500 | 9.9500 | 9.0900 | 9.1400 | 9.1400 | 643,700 |
Aug 4, 2023 | 9.9000 | 10.1500 | 9.7400 | 9.8500 | 9.8500 | 820,000 |
Aug 3, 2023 | 9.5900 | 9.9150 | 9.5200 | 9.8300 | 9.8300 | 272,800 |
Aug 2, 2023 | 9.7800 | 9.8800 | 9.6200 | 9.6900 | 9.6900 | 227,500 |
Aug 1, 2023 | 9.8600 | 9.9600 | 9.5300 | 9.8100 | 9.8100 | 557,300 |
Jul 31, 2023 | 9.8300 | 9.9500 | 9.8000 | 9.8700 | 9.8700 | 329,400 |
Jul 28, 2023 | 9.6800 | 9.9000 | 9.6800 | 9.8200 | 9.8200 | 255,400 |
Jul 27, 2023 | 9.9300 | 9.9800 | 9.5800 | 9.6000 | 9.6000 | 292,000 |
Jul 26, 2023 | 9.7600 | 9.9500 | 9.7200 | 9.8700 | 9.8700 | 261,200 |
Jul 25, 2023 | 9.7700 | 10.1000 | 9.7100 | 9.8000 | 9.8000 | 374,500 |
Jul 24, 2023 | 10.6200 | 10.7150 | 9.8400 | 9.8500 | 9.8500 | 567,500 |
Jul 21, 2023 | 10.4900 | 10.7650 | 10.4400 | 10.6200 | 10.6200 | 576,300 |
Jul 20, 2023 | 10.4500 | 10.6000 | 10.3400 | 10.4400 | 10.4400 | 374,300 |
Jul 19, 2023 | 10.6700 | 10.7400 | 10.4000 | 10.4300 | 10.4300 | 659,500 |
Jul 18, 2023 | 10.8800 | 11.0700 | 10.6000 | 10.6900 | 10.6900 | 437,000 |
Jul 17, 2023 | 10.9300 | 11.1200 | 10.8400 | 10.8900 | 10.8900 | 533,500 |
Jul 14, 2023 | 10.8800 | 11.0100 | 10.6750 | 10.9500 | 10.9500 | 437,200 |
Jul 13, 2023 | 10.8300 | 11.0100 | 10.7600 | 10.8600 | 10.8600 | 336,400 |
Jul 12, 2023 | 10.7000 | 10.8600 | 10.6100 | 10.7800 | 10.7800 | 303,100 |
Jul 11, 2023 | 10.7500 | 10.7700 | 10.5300 | 10.5900 | 10.5900 | 514,900 |
Jul 10, 2023 | 10.2600 | 10.8100 | 10.2600 | 10.7600 | 10.7600 | 414,500 |
Jul 7, 2023 | 10.2100 | 10.5000 | 9.9700 | 10.2500 | 10.2500 | 639,800 |
Jul 6, 2023 | 10.5000 | 10.5300 | 10.0400 | 10.2100 | 10.2100 | 666,500 |
Jul 5, 2023 | 10.4800 | 10.7100 | 10.3450 | 10.6700 | 10.6700 | 441,700 |
Jul 3, 2023 | 10.3400 | 10.5500 | 10.2600 | 10.4700 | 10.4700 | 248,700 |
Jun 30, 2023 | 10.3500 | 10.6850 | 10.2100 | 10.3700 | 10.3700 | 675,800 |
Jun 29, 2023 | 10.2400 | 10.4400 | 9.9600 | 10.2700 | 10.2700 | 784,600 |
Jun 28, 2023 | 9.7500 | 10.2700 | 9.6000 | 10.2500 | 10.2500 | 649,600 |
Jun 27, 2023 | 9.8700 | 9.8700 | 9.5900 | 9.7400 | 9.7400 | 428,600 |
Jun 26, 2023 | 10.1800 | 10.1800 | 9.4800 | 9.7900 | 9.7900 | 669,300 |
Jun 23, 2023 | 10.1500 | 10.4000 | 9.9900 | 10.2500 | 10.2500 | 1,096,200 |
Jun 22, 2023 | 10.5800 | 10.6700 | 10.0500 | 10.2300 | 10.2300 | 728,400 |
Jun 21, 2023 | 10.5800 | 10.9100 | 10.1350 | 10.6400 | 10.6400 | 1,350,000 |
Jun 20, 2023 | 10.1400 | 10.8000 | 9.8000 | 10.6200 | 10.6200 | 1,215,000 |
Jun 16, 2023 | 10.0300 | 10.3500 | 9.6550 | 10.2200 | 10.2200 | 1,777,200 |
Jun 15, 2023 | 9.5300 | 10.2900 | 9.4800 | 9.9100 | 9.9100 | 1,186,700 |
Jun 14, 2023 | 9.5000 | 9.8300 | 8.9600 | 9.5300 | 9.5300 | 862,100 |
Jun 13, 2023 | 9.3500 | 10.1300 | 9.3400 | 9.4600 | 9.4600 | 1,258,400 |
Jun 12, 2023 | 9.4000 | 9.4100 | 9.0800 | 9.2300 | 9.2300 | 383,800 |
Jun 9, 2023 | 9.3000 | 9.4000 | 9.1600 | 9.3900 | 9.3900 | 259,600 |
Jun 8, 2023 | 9.3600 | 9.3800 | 9.0550 | 9.2800 | 9.2800 | 398,800 |
Jun 7, 2023 | 9.5100 | 9.6700 | 9.2900 | 9.3800 | 9.3800 | 494,000 |
Jun 6, 2023 | 9.1700 | 9.6100 | 9.0400 | 9.5000 | 9.5000 | 647,500 |
Jun 5, 2023 | 8.7300 | 9.3500 | 8.5450 | 9.1700 | 9.1700 | 552,500 |
Jun 2, 2023 | 8.8000 | 9.1200 | 8.4300 | 8.7900 | 8.7900 | 1,309,200 |
Jun 1, 2023 | 8.3600 | 8.7500 | 8.1050 | 8.7000 | 8.7000 | 697,700 |
May 31, 2023 | 8.1900 | 8.5000 | 8.0500 | 8.3500 | 8.3500 | 884,600 |
May 30, 2023 | 8.2800 | 8.4200 | 8.1500 | 8.1900 | 8.1900 | 265,600 |
May 26, 2023 | 8.2700 | 8.3900 | 8.1800 | 8.2900 | 8.2900 | 299,500 |
May 25, 2023 | 8.4500 | 8.4600 | 8.1300 | 8.3300 | 8.3300 | 308,600 |
May 24, 2023 | 8.5200 | 8.6200 | 8.2200 | 8.4500 | 8.4500 | 670,900 |
May 23, 2023 | 8.3900 | 8.7100 | 8.3000 | 8.5400 | 8.5400 | 853,100 |
May 22, 2023 | 8.1500 | 8.5100 | 8.1000 | 8.3800 | 8.3800 | 404,600 |
May 19, 2023 | 8.2200 | 8.3450 | 8.0800 | 8.1800 | 8.1800 | 391,500 |
May 18, 2023 | 8.3100 | 8.3100 | 7.9800 | 8.1200 | 8.1200 | 279,500 |
May 17, 2023 | 8.1900 | 8.4000 | 8.0500 | 8.3100 | 8.3100 | 632,700 |
May 16, 2023 | 8.1900 | 8.5250 | 7.9100 | 8.1800 | 8.1800 | 514,900 |
May 15, 2023 | 7.9200 | 8.5200 | 7.8700 | 8.3200 | 8.3200 | 948,700 |
May 12, 2023 | 8.0800 | 8.2300 | 7.8800 | 7.8900 | 7.8900 | 374,700 |
May 11, 2023 | 8.2000 | 8.3000 | 7.9800 | 8.0200 | 8.0200 | 319,800 |
May 10, 2023 | 8.3400 | 8.3500 | 7.9660 | 8.2900 | 8.2900 | 488,400 |
May 9, 2023 | 8.3700 | 8.3700 | 8.0600 | 8.2800 | 8.2800 | 523,900 |
May 8, 2023 | 8.6400 | 8.7300 | 7.9250 | 8.4000 | 8.4000 | 1,144,400 |
May 5, 2023 | 8.9300 | 9.0550 | 8.8100 | 8.9800 | 8.9800 | 527,900 |
May 4, 2023 | 8.9800 | 8.9800 | 8.6000 | 8.8500 | 8.8500 | 620,200 |
May 3, 2023 | 9.0400 | 9.1500 | 8.7900 | 9.0000 | 9.0000 | 733,400 |
May 2, 2023 | 9.2000 | 9.2900 | 8.6500 | 8.9500 | 8.9500 | 636,200 |
May 1, 2023 | 8.8800 | 9.4000 | 8.7400 | 9.2500 | 9.2500 | 420,100 |
Apr 28, 2023 | 8.6300 | 8.9300 | 8.5200 | 8.8900 | 8.8900 | 987,500 |
Apr 27, 2023 | 8.9000 | 8.9100 | 8.5900 | 8.6300 | 8.6300 | 272,600 |
Apr 26, 2023 | 8.9200 | 9.2000 | 8.7300 | 8.8900 | 8.8900 | 340,100 |
Apr 25, 2023 | 9.0500 | 9.1000 | 8.9300 | 8.9500 | 8.9500 | 1,435,500 |
Apr 24, 2023 | 9.1100 | 9.2000 | 9.0160 | 9.0800 | 9.0800 | 531,000 |
Related Tickers
ENZ Enzo Biochem, Inc.
1.0950
+0.46%
XGN Exagen Inc.
1.3950
+0.36%
BDSX Biodesix, Inc.
1.2900
0.00%
CNTG Centogene N.V.
0.5000
+2.25%
BNR Burning Rock Biotech Limited
0.8590
-0.12%
DRIO DarioHealth Corp.
1.4400
+9.09%
E08A.F Exagen Inc.
1.2900
+2.38%
ANPCF ANGLE plc
0.2340
0.00%
ANPCY ANGLE plc
1.8900
0.00%
MVF.AX Monash IVF Group Limited
1.5150
+1.68%