Australia markets closed

Erasca, Inc. (ERAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8950-0.0350 (-1.81%)
As of 11:08AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.95001.95001.88001.89501.8950181,328
23 Apr 20241.85001.97401.85001.93001.9300442,900
22 Apr 20241.79001.88001.79001.85001.8500326,300
19 Apr 20241.77001.82001.74001.79001.7900570,200
18 Apr 20241.82001.87001.76001.79001.7900651,100
17 Apr 20241.93001.96001.84001.84001.8400578,600
16 Apr 20242.00002.09001.90501.93001.9300734,900
15 Apr 20242.11002.13001.97002.00002.0000740,300
12 Apr 20242.27002.27502.08202.11002.1100584,100
11 Apr 20242.22002.31002.22002.29002.2900620,800
10 Apr 20242.23002.36002.19002.22002.2200875,300
09 Apr 20242.25002.44002.22602.26002.26001,234,200
08 Apr 20242.11002.24802.08002.24002.24001,107,700
05 Apr 20242.08002.12002.04002.10002.1000869,800
04 Apr 20242.16002.24002.08002.09002.0900442,500
03 Apr 20242.16002.21002.07002.17002.1700494,900
02 Apr 20242.08002.25002.05002.15002.15001,070,700
01 Apr 20242.08002.24501.99002.16002.16001,270,500
28 Mar 20242.42002.58802.03002.06002.06001,900,200
27 Mar 20241.99002.08001.96002.06002.0600289,500
26 Mar 20242.10002.13001.98001.98001.9800325,000
25 Mar 20242.21002.22002.06002.07002.0700339,900
22 Mar 20242.15002.18002.13002.15002.1500466,400
21 Mar 20242.17002.19002.08002.15002.1500455,800
20 Mar 20242.11002.11001.99002.10002.1000311,100
19 Mar 20242.03002.10502.03002.05002.0500369,300
18 Mar 20242.21002.24002.05002.05002.0500459,300
15 Mar 20242.06002.19502.06002.14002.1400852,800
14 Mar 20242.19002.20502.07002.08002.0800568,200
13 Mar 20242.13002.27002.13002.22002.2200607,400
12 Mar 20242.26002.26002.10002.14002.1400359,300
11 Mar 20242.43002.43002.21002.24002.2400505,300
08 Mar 20242.20002.36502.16002.28002.2800873,200
07 Mar 20242.26002.27702.15002.15002.1500596,700
06 Mar 20242.28002.29502.16002.22002.2200638,200
05 Mar 20242.35002.37002.24002.27002.2700761,500
04 Mar 20242.58002.58002.29002.35002.3500976,200
01 Mar 20242.39002.63002.33002.55002.55001,473,800
29 Feb 20242.38002.50002.33002.38002.38002,571,200
28 Feb 20242.41002.65502.25002.35002.35001,597,700
27 Feb 20242.42002.61502.40402.46002.46001,623,000
26 Feb 20242.35002.58002.30002.40002.40003,058,400
23 Feb 20241.98002.44001.98002.32002.32002,930,200
22 Feb 20241.91002.02001.88001.98001.9800672,800
21 Feb 20241.94002.02001.89001.92001.9200738,100
20 Feb 20242.00002.11001.95001.97001.97001,155,800
16 Feb 20241.80002.02001.80002.01002.01001,270,100
15 Feb 20241.73001.79501.71001.79001.7900530,900
14 Feb 20241.72001.75501.68501.73001.7300338,100
13 Feb 20241.77001.77001.66001.67001.6700684,600
12 Feb 20241.81001.89001.80001.83001.8300474,800
09 Feb 20241.77001.86001.76001.84001.8400492,200
08 Feb 20241.70001.77001.70001.76001.7600468,400
07 Feb 20241.74001.75001.69001.70001.7000365,800
06 Feb 20241.70001.76001.69001.74001.7400360,600
05 Feb 20241.70001.72001.64001.70001.7000444,500
02 Feb 20241.70001.73001.65001.70001.7000503,900
01 Feb 20241.67001.76001.64001.72001.7200904,100
31 Jan 20241.75001.81001.66001.67001.6700731,000
30 Jan 20241.80001.80001.70001.73001.7300457,300
29 Jan 20241.69001.82001.66001.81001.8100429,100
26 Jan 20241.72001.76001.68001.69001.6900409,000
25 Jan 20241.76001.76001.68001.73001.7300560,700
24 Jan 20241.74001.79001.68001.69001.6900465,000
23 Jan 20241.75001.87001.71001.72001.7200400,000
22 Jan 20241.75001.77601.67001.75001.7500680,100
19 Jan 20241.79001.80001.69001.70001.70001,103,800
18 Jan 20241.82001.82001.77001.78001.7800701,000
17 Jan 20241.80001.84001.78001.82001.8200666,600
16 Jan 20241.91001.91001.83001.84001.8400730,100
12 Jan 20241.95002.04001.92001.93001.9300449,000
11 Jan 20242.09002.09001.94001.95001.9500582,800
10 Jan 20242.09002.15002.06002.09002.0900462,000
09 Jan 20242.10002.14002.01002.11002.1100854,900
08 Jan 20241.99002.19001.98002.16002.16001,002,600
05 Jan 20242.07002.07001.90002.04002.0400998,100
04 Jan 20242.10002.23002.07002.16002.1600763,600
03 Jan 20242.15002.17002.05002.10002.1000797,900
02 Jan 20242.15002.25002.10002.17002.17001,003,000
29 Dec 20232.19002.22002.10002.13002.1300838,300
28 Dec 20232.15002.20002.11002.20002.2000936,700
27 Dec 20232.17002.22002.02002.15002.15001,335,900
26 Dec 20232.11002.22002.11002.17002.1700708,600
22 Dec 20231.97002.12001.95002.11002.11001,215,000
21 Dec 20231.91001.98501.88001.95001.9500718,900
20 Dec 20231.97002.07001.84501.87001.87001,104,600
19 Dec 20231.84001.99001.83001.97001.97001,397,600
18 Dec 20231.88001.88501.81001.84001.84001,882,700
15 Dec 20231.95002.04001.85001.87001.87002,103,200
14 Dec 20232.05002.15001.91001.95001.95001,851,700
13 Dec 20231.94002.07001.88002.02002.02002,132,100
12 Dec 20231.81001.98001.78001.96001.96001,241,000
11 Dec 20231.89001.89001.79001.84001.84001,332,000
08 Dec 20231.90001.93001.85501.87001.87001,981,800
07 Dec 20231.90001.95001.81001.85001.85004,802,000
06 Dec 20231.75001.86001.65001.73001.73009,998,500
05 Dec 20231.77001.86501.64001.75001.75002,761,300
04 Dec 20231.65001.72001.63001.68001.6800844,700
01 Dec 20231.74001.77901.51001.67001.67003,852,100
30 Nov 20231.79001.84001.67501.70001.70001,121,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...