How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Erasca, Inc. (ERAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

5.78

+0.24

(+4.33%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	5.51	5.56	5.23	5.39	5.39	644,900
23 May 2022	5.67	5.82	5.34	5.56	5.56	693,000
20 May 2022	5.68	5.83	5.41	5.78	5.78	533,900
19 May 2022	5.55	5.72	5.36	5.54	5.54	307,300
18 May 2022	6.00	6.09	5.52	5.57	5.57	419,200
17 May 2022	6.19	6.43	6.09	6.17	6.17	476,800
16 May 2022	5.77	6.39	5.59	5.99	5.99	644,900
13 May 2022	6.04	6.43	5.68	5.80	5.80	676,600
12 May 2022	5.58	6.07	5.45	5.81	5.81	481,100
11 May 2022	6.21	6.21	5.43	5.64	5.64	536,800
10 May 2022	6.25	6.68	6.13	6.31	6.31	547,100
09 May 2022	6.85	6.97	6.11	6.18	6.18	408,000
06 May 2022	7.35	7.67	6.80	6.97	6.97	391,400
05 May 2022	7.81	7.89	7.22	7.38	7.38	346,400
04 May 2022	7.60	7.99	7.11	7.93	7.93	426,100
03 May 2022	7.67	8.15	7.50	7.60	7.60	313,700
02 May 2022	7.18	7.95	7.13	7.91	7.91	434,800
29 Apr 2022	7.53	8.05	7.25	7.28	7.28	544,000
28 Apr 2022	8.15	8.33	7.44	7.44	7.44	828,000
27 Apr 2022	8.16	8.74	7.83	8.04	8.04	421,200
26 Apr 2022	8.34	8.46	8.14	8.16	8.16	267,800
25 Apr 2022	8.08	8.52	8.07	8.49	8.49	238,800
22 Apr 2022	8.13	8.21	7.87	8.10	8.10	291,200
21 Apr 2022	8.88	9.11	8.08	8.15	8.15	556,000
20 Apr 2022	8.90	8.95	8.36	8.69	8.69	451,500
19 Apr 2022	8.37	9.11	8.21	8.72	8.72	1,209,400
18 Apr 2022	8.54	8.60	7.95	8.26	8.26	676,300
14 Apr 2022	8.58	8.84	8.26	8.63	8.63	682,900
13 Apr 2022	7.97	8.77	7.86	8.58	8.58	674,800
12 Apr 2022	8.02	8.18	7.80	7.91	7.91	336,800
11 Apr 2022	8.01	8.15	7.79	7.97	7.97	586,900
08 Apr 2022	8.26	8.37	7.82	8.08	8.08	375,000
07 Apr 2022	8.38	8.56	7.92	8.17	8.17	237,300
06 Apr 2022	8.17	8.43	7.90	8.28	8.28	307,400
05 Apr 2022	8.62	8.71	8.23	8.27	8.27	378,100
04 Apr 2022	8.56	8.88	8.44	8.65	8.65	550,800
01 Apr 2022	8.70	8.88	8.40	8.45	8.45	547,300
31 Mar 2022	9.03	9.20	8.58	8.60	8.60	537,200
30 Mar 2022	9.50	9.77	8.77	9.01	9.01	547,700
29 Mar 2022	9.69	10.13	9.56	9.70	9.70	641,300
28 Mar 2022	9.84	9.97	9.51	9.63	9.63	274,400
25 Mar 2022	9.30	10.42	9.22	9.79	9.79	797,800
24 Mar 2022	8.94	9.40	8.70	9.13	9.13	559,700
23 Mar 2022	9.62	9.62	8.83	8.97	8.97	704,600
22 Mar 2022	9.79	10.35	9.54	9.70	9.70	1,243,600
21 Mar 2022	11.14	11.21	9.74	9.88	9.88	1,497,800
18 Mar 2022	11.14	11.80	11.07	11.26	11.26	6,477,700
17 Mar 2022	10.76	11.54	10.71	11.14	11.14	1,427,900
16 Mar 2022	11.01	11.38	10.43	10.87	10.87	1,440,400
15 Mar 2022	11.02	11.26	10.29	10.67	10.67	657,600
14 Mar 2022	11.45	11.61	10.89	10.97	10.97	926,300
11 Mar 2022	11.72	12.03	11.25	11.38	11.38	518,800
10 Mar 2022	11.76	12.50	11.41	11.71	11.71	614,000
09 Mar 2022	11.61	12.11	11.61	11.97	11.97	475,300
08 Mar 2022	11.47	11.95	11.04	11.43	11.43	735,100
07 Mar 2022	11.22	12.14	11.22	11.58	11.58	1,121,100
04 Mar 2022	11.72	12.03	11.04	11.29	11.29	820,000
03 Mar 2022	12.56	12.57	11.76	11.91	11.91	406,500
02 Mar 2022	12.20	12.60	11.94	12.48	12.48	425,400
01 Mar 2022	12.30	12.80	11.98	12.12	12.12	433,100
28 Feb 2022	11.96	12.69	11.96	12.40	12.40	722,200
25 Feb 2022	11.93	12.44	11.70	12.15	12.15	459,900
24 Feb 2022	10.75	11.95	10.47	11.91	11.91	593,400
23 Feb 2022	11.52	11.52	10.81	11.01	11.01	537,200
22 Feb 2022	12.00	12.00	11.45	11.49	11.49	509,200
18 Feb 2022	11.63	11.81	11.19	11.53	11.53	558,400
17 Feb 2022	12.23	12.23	11.67	11.78	11.78	303,200
16 Feb 2022	12.45	12.64	11.91	12.36	12.36	409,900
15 Feb 2022	12.08	12.50	11.89	12.44	12.44	625,500
14 Feb 2022	12.34	12.55	11.70	11.93	11.93	261,200
11 Feb 2022	11.88	12.50	11.88	12.25	12.25	446,100
10 Feb 2022	12.04	12.60	11.50	12.01	12.01	598,400
09 Feb 2022	11.93	12.60	11.88	12.41	12.41	1,060,200
08 Feb 2022	11.79	11.98	11.51	11.88	11.88	566,000
07 Feb 2022	11.42	12.10	11.14	11.91	11.91	460,900
04 Feb 2022	11.06	11.52	10.75	11.45	11.45	650,200
03 Feb 2022	10.76	11.53	10.76	11.15	11.15	644,600
02 Feb 2022	11.57	12.03	10.95	11.10	11.10	561,900
01 Feb 2022	11.85	11.96	11.30	11.54	11.54	647,700
31 Jan 2022	11.28	11.90	11.05	11.85	11.85	477,700
28 Jan 2022	11.00	11.52	10.86	11.25	11.25	978,500
27 Jan 2022	11.38	11.69	10.90	11.04	11.04	471,700
26 Jan 2022	12.28	12.41	11.00	11.28	11.28	595,100
25 Jan 2022	11.13	12.23	10.97	11.86	11.86	683,900
24 Jan 2022	10.78	11.42	10.57	11.30	11.30	1,129,300
21 Jan 2022	11.31	11.35	10.75	11.05	11.05	3,157,400
20 Jan 2022	11.63	12.12	11.30	11.41	11.41	1,545,700
19 Jan 2022	12.37	12.83	11.00	11.30	11.30	702,600
18 Jan 2022	12.59	13.18	11.81	12.17	12.17	897,300
14 Jan 2022	12.98	13.34	12.27	12.94	12.94	863,800
13 Jan 2022	13.26	13.90	12.76	13.25	13.25	1,330,800
12 Jan 2022	12.77	14.43	12.35	13.37	13.37	1,319,100
11 Jan 2022	11.78	12.86	11.65	12.55	12.55	616,900
10 Jan 2022	12.65	12.65	11.92	12.07	12.07	361,800
07 Jan 2022	13.27	13.44	12.72	12.89	12.89	404,200
06 Jan 2022	12.98	13.57	12.13	13.35	13.35	1,219,400
05 Jan 2022	14.88	15.27	13.05	13.15	13.15	1,408,900
04 Jan 2022	15.51	15.57	14.14	14.95	14.95	602,100
03 Jan 2022	15.37	15.70	14.48	15.48	15.48	816,100
31 Dec 2021	15.22	16.00	15.01	15.58	15.58	208,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,534.71-65.24(-0.28%)

How to survive and thrive during a cost of living crisis

Erasca, Inc. (ERAS)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,534.71
-65.24(-0.28%)