Erasca More Historical Data - ERAS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Erasca Inc (ERAS)
Erasca Inc (ERAS) Historical

ERAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.52	0.04	1.61%	2.47	2.56	2.47	1,822,228
May 30 2024	2.48	0.07	2.90%	2.39	2.49	2.39	1,553,291
May 29 2024	2.41	-0.11	-4.37%	2.50	2.53	2.31	10,425,788
May 28 2024	2.52	-0.11	-4.18%	2.60	2.65	2.49	1,105,745
May 24 2024	2.63	0.04	1.54%	2.59	2.74	2.56	2,927,801
May 23 2024	2.59	0.15	6.15%	2.59	2.9185	2.45	12,480,121
May 22 2024	2.44	0.09	3.83%	2.35	2.53	2.29	4,260,719
May 21 2024	2.35	0.11	4.91%	2.22	2.36	2.18	2,698,119
May 20 2024	2.24	0.27	13.71%	1.87	2.30	1.87	12,271,265
May 17 2024	1.97	0.12	6.49%	2.02	2.05	1.84	11,040,395
May 16 2024	1.85	-0.04	-2.12%	1.89	1.91	1.81	397,305
May 15 2024	1.89	0.03	1.61%	1.93	1.97	1.88	414,272
May 14 2024	1.86	-0.04	-2.11%	2.01	2.01	1.81	318,324
May 13 2024	1.90	0.05	2.70%	1.88	1.97	1.86	356,903
May 10 2024	1.85	-0.11	-5.61%	1.97	2.00	1.81	867,343
May 09 2024	1.96	-0.19	-8.84%	2.14	2.155	1.95	493,940
May 08 2024	2.15	-0.03	-1.38%	2.18	2.18	2.10	412,094
May 07 2024	2.18	-0.03	-1.36%	2.22	2.275	2.165	770,362
May 06 2024	2.21	0.07	3.27%	2.16	2.21	2.10	450,116
May 03 2024	2.14	-0.01	-0.47%	2.22	2.23	2.11	261,791
May 02 2024	2.15	0.06	2.87%	2.11	2.17	2.03	594,687
May 01 2024	2.09	0.08	3.98%	2.02	2.15	1.99	655,085
Apr 30 2024	2.01	-0.03	-1.47%	2.01	2.06	1.95	399,171
Apr 29 2024	2.04	0.15	7.94%	1.92	2.065	1.89	600,972
Apr 26 2024	1.89	0.00	0.00%	1.90	1.91	1.84	255,589
Apr 25 2024	1.89	0.01	0.53%	1.83	1.89	1.81	452,289
Apr 24 2024	1.88	-0.05	-2.59%	1.95	1.95	1.86	532,973
Apr 23 2024	1.93	0.08	4.32%	1.85	1.9735	1.85	442,863
Apr 22 2024	1.85	0.06	3.06%	1.79	1.88	1.79	326,311
Apr 19 2024	1.795	0.00	0.28%	1.77	1.82	1.74	570,193
Apr 18 2024	1.79	-0.05	-2.72%	1.82	1.87	1.76	648,070
Apr 17 2024	1.84	-0.09	-4.66%	1.93	1.96	1.84	578,591
Apr 16 2024	1.93	-0.07	-3.50%	1.98	2.0294	1.905	696,666
Apr 15 2024	2.00	-0.11	-5.21%	2.11	2.13	1.97	736,945
Apr 12 2024	2.11	-0.18	-7.86%	2.27	2.275	2.082	584,051
Apr 11 2024	2.29	0.07	3.15%	2.22	2.31	2.22	620,812
Apr 10 2024	2.22	-0.04	-1.77%	2.2097	2.36	2.19	852,695
Apr 09 2024	2.26	0.02	0.89%	2.25	2.44	2.2257	1,234,159
Apr 08 2024	2.24	0.14	6.67%	2.11	2.248	2.08	1,107,652
Apr 05 2024	2.10	0.01	0.48%	2.075	2.12	2.04	848,703
Apr 04 2024	2.09	-0.08	-3.69%	2.16	2.24	2.08	442,458
Apr 03 2024	2.17	0.02	0.93%	2.16	2.21	2.07	494,851
Apr 02 2024	2.15	-0.01	-0.46%	2.08	2.25	2.08	1,039,140
Apr 01 2024	2.16	0.10	4.85%	2.11	2.245	1.99	1,270,575
Mar 28 2024	2.06	0.00	0.00%	2.42	2.588	2.03	1,900,235
Mar 27 2024	2.06	0.08	4.04%	1.99	2.08	1.96	289,480
Mar 26 2024	1.98	-0.09	-4.35%	2.10	2.13	1.98	325,028
Mar 25 2024	2.07	-0.08	-3.72%	2.21	2.22	2.06	339,909
Mar 22 2024	2.15	0.00	0.00%	2.15	2.18	2.13	466,387
Mar 21 2024	2.15	0.05	2.38%	2.17	2.19	2.08	455,541
Mar 20 2024	2.10	0.05	2.44%	2.11	2.11	1.99	311,122
Mar 19 2024	2.05	0.00	0.00%	2.03	2.105	2.03	369,301
Mar 18 2024	2.05	-0.09	-4.21%	2.21	2.24	2.05	459,331
Mar 15 2024	2.14	0.06	2.88%	2.08	2.1775	2.06	808,742
Mar 14 2024	2.08	-0.14	-6.31%	2.19	2.2054	2.07	568,240
Mar 13 2024	2.22	0.08	3.74%	2.13	2.27	2.13	607,417
Mar 12 2024	2.14	-0.10	-4.46%	2.26	2.26	2.10	359,344
Mar 11 2024	2.24	-0.04	-1.75%	2.43	2.43	2.21	505,271
Mar 08 2024	2.28	0.13	6.05%	2.20	2.365	2.16	873,174
Mar 07 2024	2.15	-0.07	-3.15%	2.26	2.2771	2.15	596,731
Mar 06 2024	2.22	-0.05	-2.20%	2.28	2.295	2.16	638,192
Mar 05 2024	2.27	-0.08	-3.40%	2.35	2.37	2.24	761,459
Mar 04 2024	2.35	-0.20	-7.84%	2.58	2.58	2.29	974,152

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions