NasdaqGS - Delayed Quote USD
Aclaris Therapeutics, Inc. (ACRS)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 5:13 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.2000 | 2.2900 | 2.0300 | 2.0500 | 2.0500 | 736,000 |
| Nov 14, 2024 | 2.4000 | 2.4700 | 2.1800 | 2.1800 | 2.1800 | 1,158,700 |
| Nov 13, 2024 | 2.5500 | 2.7200 | 2.4300 | 2.4400 | 2.4400 | 1,414,300 |
| Nov 12, 2024 | 2.4800 | 2.5900 | 2.3400 | 2.5600 | 2.5600 | 628,500 |
| Nov 11, 2024 | 2.6700 | 2.6800 | 2.0900 | 2.6300 | 2.6300 | 1,759,200 |
| Nov 8, 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6400 | 2.6400 | 1,002,600 |
| Nov 7, 2024 | 2.2700 | 2.5500 | 2.2600 | 2.4500 | 2.4500 | 1,006,000 |
| Nov 6, 2024 | 2.2400 | 2.3500 | 2.1940 | 2.2600 | 2.2600 | 578,600 |
| Nov 5, 2024 | 2.1800 | 2.3100 | 2.1500 | 2.2200 | 2.2200 | 1,215,300 |
| Nov 4, 2024 | 2.0900 | 2.2250 | 2.0400 | 2.1700 | 2.1700 | 1,803,500 |
| Nov 1, 2024 | 1.8100 | 2.1300 | 1.7700 | 2.0900 | 2.0900 | 1,257,500 |
| Oct 31, 2024 | 1.8200 | 1.9350 | 1.8000 | 1.8100 | 1.8100 | 717,800 |
| Oct 30, 2024 | 1.6800 | 1.8350 | 1.6500 | 1.8000 | 1.8000 | 737,300 |
| Oct 29, 2024 | 1.6000 | 1.8700 | 1.5900 | 1.7100 | 1.7100 | 1,731,000 |
| Oct 28, 2024 | 1.5500 | 1.6500 | 1.5200 | 1.6100 | 1.6100 | 1,159,200 |
| Oct 25, 2024 | 1.3000 | 1.7100 | 1.2650 | 1.6900 | 1.6900 | 7,195,000 |
| Oct 24, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 248,700 |
| Oct 23, 2024 | 1.2600 | 1.2950 | 1.2550 | 1.2600 | 1.2600 | 396,900 |
| Oct 22, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 546,200 |
| Oct 21, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 210,900 |
| Oct 18, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 190,800 |
| Oct 17, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 202,800 |
| Oct 16, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 175,200 |
| Oct 15, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 152,600 |
| Oct 14, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 295,500 |
| Oct 11, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 125,700 |
| Oct 10, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 188,900 |
| Oct 9, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 236,000 |
| Oct 8, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 259,000 |
| Oct 7, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 436,300 |
| Oct 4, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 165,600 |
| Oct 3, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 127,700 |
| Oct 2, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
| Oct 1, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 182,900 |
| Sep 30, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 461,600 |
| Sep 27, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 238,500 |
| Sep 26, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 320,900 |
| Sep 25, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 382,100 |
| Sep 24, 2024 | 1.1700 | 1.1790 | 1.1500 | 1.1600 | 1.1600 | 323,400 |
| Sep 23, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1600 | 1.1600 | 211,100 |
| Sep 20, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 781,400 |
| Sep 19, 2024 | 1.1900 | 1.2100 | 1.1750 | 1.2100 | 1.2100 | 150,300 |
| Sep 18, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 307,800 |
| Sep 17, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 239,500 |
| Sep 16, 2024 | 1.1900 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 149,900 |
| Sep 13, 2024 | 1.1800 | 1.2000 | 1.1650 | 1.1800 | 1.1800 | 327,600 |
| Sep 12, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 219,300 |
| Sep 11, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 140,200 |
| Sep 10, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 162,800 |
| Sep 9, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 139,900 |
| Sep 6, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 392,500 |
| Sep 5, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 133,600 |
| Sep 4, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 206,800 |
| Sep 3, 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 327,700 |
| Aug 30, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 170,900 |
| Aug 29, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 160,000 |
| Aug 28, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 389,200 |
| Aug 27, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 164,800 |
| Aug 26, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 167,300 |
| Aug 23, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 115,900 |
| Aug 22, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 149,900 |
| Aug 21, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 226,600 |
| Aug 20, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 211,800 |
| Aug 19, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 443,500 |
| Aug 16, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 239,500 |
| Aug 15, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 724,700 |
| Aug 14, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 292,000 |
| Aug 13, 2024 | 1.1400 | 1.2000 | 1.1350 | 1.1900 | 1.1900 | 393,100 |
| Aug 12, 2024 | 1.1900 | 1.1900 | 1.1350 | 1.1400 | 1.1400 | 283,400 |
| Aug 9, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 431,700 |
| Aug 8, 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 817,100 |
| Aug 7, 2024 | 1.2800 | 1.2800 | 1.1650 | 1.1900 | 1.1900 | 1,220,400 |
| Aug 6, 2024 | 1.2800 | 1.2950 | 1.2150 | 1.2200 | 1.2200 | 1,076,900 |
| Aug 5, 2024 | 1.2200 | 1.2810 | 1.1950 | 1.2400 | 1.2400 | 781,600 |
| Aug 2, 2024 | 1.3100 | 1.3150 | 1.2750 | 1.2800 | 1.2800 | 693,500 |
| Aug 1, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 488,400 |
| Jul 31, 2024 | 1.3100 | 1.3600 | 1.3050 | 1.3400 | 1.3400 | 540,700 |
| Jul 30, 2024 | 1.3300 | 1.3650 | 1.2800 | 1.3100 | 1.3100 | 695,400 |
| Jul 29, 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 401,000 |
| Jul 26, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 403,600 |
| Jul 25, 2024 | 1.3800 | 1.4000 | 1.3350 | 1.3500 | 1.3500 | 525,000 |
| Jul 24, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 510,400 |
| Jul 23, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 625,200 |
| Jul 22, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 535,200 |
| Jul 19, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 431,600 |
| Jul 18, 2024 | 1.3200 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 1,134,600 |
| Jul 17, 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 3,536,500 |
| Jul 16, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 2,539,100 |
| Jul 15, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 608,900 |
| Jul 12, 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 551,100 |
| Jul 11, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 759,400 |
| Jul 10, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 655,500 |
| Jul 9, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 883,100 |
| Jul 8, 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 1,373,500 |
| Jul 5, 2024 | 1.1500 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 935,900 |
| Jul 3, 2024 | 1.1700 | 1.1850 | 1.1400 | 1.1500 | 1.1500 | 419,800 |
| Jul 2, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 653,200 |
| Jul 1, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.1500 | 1.1500 | 1,651,800 |
| Jun 28, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 9,375,800 |
| Jun 27, 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 894,100 |
| Jun 26, 2024 | 1.2800 | 1.2800 | 1.1100 | 1.1150 | 1.1150 | 830,900 |
| Jun 25, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 731,800 |
| Jun 24, 2024 | 1.1500 | 1.2900 | 1.1400 | 1.2900 | 1.2900 | 982,800 |
| Jun 21, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 470,300 |
| Jun 20, 2024 | 1.1600 | 1.1650 | 1.1000 | 1.1300 | 1.1300 | 493,700 |
| Jun 18, 2024 | 1.1200 | 1.1800 | 1.1150 | 1.1300 | 1.1300 | 564,700 |
| Jun 17, 2024 | 1.2000 | 1.2000 | 1.0950 | 1.1300 | 1.1300 | 905,200 |
| Jun 14, 2024 | 1.2200 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 1,003,900 |
| Jun 13, 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 974,100 |
| Jun 12, 2024 | 1.1100 | 1.1750 | 1.0900 | 1.1500 | 1.1500 | 521,100 |
| Jun 11, 2024 | 1.0600 | 1.1350 | 1.0100 | 1.1200 | 1.1200 | 1,444,100 |
| Jun 10, 2024 | 0.9910 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 298,400 |
| Jun 7, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 307,300 |
| Jun 6, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 269,500 |
| Jun 5, 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 241,800 |
| Jun 4, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 289,800 |
| Jun 3, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 378,900 |
| May 31, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 546,100 |
| May 30, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 549,000 |
| May 29, 2024 | 1.0400 | 1.0500 | 0.9520 | 1.0100 | 1.0100 | 932,000 |
| May 28, 2024 | 1.1100 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 1,136,900 |
| May 24, 2024 | 1.1800 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 409,300 |
| May 23, 2024 | 1.1700 | 1.1980 | 1.1400 | 1.1800 | 1.1800 | 585,500 |
| May 22, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 512,200 |
| May 21, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 511,600 |
| May 20, 2024 | 1.1700 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 307,400 |
| May 17, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 446,300 |
| May 16, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 406,500 |
| May 15, 2024 | 1.2000 | 1.2100 | 1.1650 | 1.1800 | 1.1800 | 630,000 |
| May 14, 2024 | 1.1900 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 631,200 |
| May 13, 2024 | 1.1700 | 1.2080 | 1.1400 | 1.1800 | 1.1800 | 683,700 |
| May 10, 2024 | 1.2400 | 1.2600 | 1.1650 | 1.1700 | 1.1700 | 497,500 |
| May 9, 2024 | 1.2200 | 1.2450 | 1.2000 | 1.2250 | 1.2250 | 413,500 |
| May 8, 2024 | 1.2500 | 1.3480 | 1.2000 | 1.2200 | 1.2200 | 1,233,900 |
| May 7, 2024 | 1.3000 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 736,900 |
| May 6, 2024 | 1.4000 | 1.4040 | 1.2600 | 1.3100 | 1.3100 | 631,700 |
| May 3, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 690,100 |
| May 2, 2024 | 1.2500 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 865,100 |
| May 1, 2024 | 1.2100 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 979,100 |
| Apr 30, 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 930,300 |
| Apr 29, 2024 | 1.2000 | 1.2200 | 1.1820 | 1.2200 | 1.2200 | 654,800 |
| Apr 26, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 445,200 |
| Apr 25, 2024 | 1.1900 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 1,626,700 |
| Apr 24, 2024 | 1.2100 | 1.2350 | 1.1400 | 1.1700 | 1.1700 | 1,439,400 |
| Apr 23, 2024 | 1.2500 | 1.2500 | 1.2150 | 1.2200 | 1.2200 | 637,700 |
| 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 |
Related Tickers
MYNZ Mainz Biomed N.V.
0.2387
-4.52%
STIM Neuronetics, Inc.
0.7100
-10.13%
NOTV Inotiv, Inc.
2.6800
-1.83%
PSNL Personalis, Inc.
3.8900
-9.53%
NDRA ENDRA Life Sciences Inc.
4.5400
-14.34%
PRE Prenetics Global Limited
4.5000
-5.26%
ENZ Enzo Biochem, Inc.
1.0400
0.00%
GENE Genetic Technologies Limited
0.7650
0.00%
VCYT Veracyte, Inc.
35.94
-2.97%
PRPO Precipio, Inc.
6.19
-0.77%