UK Markets open in 6 hrs 45 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 May 20225.515.565.235.395.39644,900
23 May 20225.675.825.345.565.56693,000
20 May 20225.685.835.415.785.78533,900
19 May 20225.555.725.365.545.54307,300
18 May 20226.006.095.525.575.57419,200
17 May 20226.196.436.096.176.17476,800
16 May 20225.776.395.595.995.99644,900
13 May 20226.046.435.685.805.80676,600
12 May 20225.586.075.455.815.81481,100
11 May 20226.216.215.435.645.64536,800
10 May 20226.256.686.136.316.31547,100
09 May 20226.856.976.116.186.18408,000
06 May 20227.357.676.806.976.97391,400
05 May 20227.817.897.227.387.38346,400
04 May 20227.607.997.117.937.93426,100
03 May 20227.678.157.507.607.60313,700
02 May 20227.187.957.137.917.91434,800
29 Apr 20227.538.057.257.287.28544,000
28 Apr 20228.158.337.447.447.44828,000
27 Apr 20228.168.747.838.048.04421,200
26 Apr 20228.348.468.148.168.16267,800
25 Apr 20228.088.528.078.498.49238,800
22 Apr 20228.138.217.878.108.10291,200
21 Apr 20228.889.118.088.158.15556,000
20 Apr 20228.908.958.368.698.69451,500
19 Apr 20228.379.118.218.728.721,209,400
18 Apr 20228.548.607.958.268.26676,300
14 Apr 20228.588.848.268.638.63682,900
13 Apr 20227.978.777.868.588.58674,800
12 Apr 20228.028.187.807.917.91336,800
11 Apr 20228.018.157.797.977.97586,900
08 Apr 20228.268.377.828.088.08375,000
07 Apr 20228.388.567.928.178.17237,300
06 Apr 20228.178.437.908.288.28307,400
05 Apr 20228.628.718.238.278.27378,100
04 Apr 20228.568.888.448.658.65550,800
01 Apr 20228.708.888.408.458.45547,300
31 Mar 20229.039.208.588.608.60537,200
30 Mar 20229.509.778.779.019.01547,700
29 Mar 20229.6910.139.569.709.70641,300
28 Mar 20229.849.979.519.639.63274,400
25 Mar 20229.3010.429.229.799.79797,800
24 Mar 20228.949.408.709.139.13559,700
23 Mar 20229.629.628.838.978.97704,600
22 Mar 20229.7910.359.549.709.701,243,600
21 Mar 202211.1411.219.749.889.881,497,800
18 Mar 202211.1411.8011.0711.2611.266,477,700
17 Mar 202210.7611.5410.7111.1411.141,427,900
16 Mar 202211.0111.3810.4310.8710.871,440,400
15 Mar 202211.0211.2610.2910.6710.67657,600
14 Mar 202211.4511.6110.8910.9710.97926,300
11 Mar 202211.7212.0311.2511.3811.38518,800
10 Mar 202211.7612.5011.4111.7111.71614,000
09 Mar 202211.6112.1111.6111.9711.97475,300
08 Mar 202211.4711.9511.0411.4311.43735,100
07 Mar 202211.2212.1411.2211.5811.581,121,100
04 Mar 202211.7212.0311.0411.2911.29820,000
03 Mar 202212.5612.5711.7611.9111.91406,500
02 Mar 202212.2012.6011.9412.4812.48425,400
01 Mar 202212.3012.8011.9812.1212.12433,100
28 Feb 202211.9612.6911.9612.4012.40722,200
25 Feb 202211.9312.4411.7012.1512.15459,900
24 Feb 202210.7511.9510.4711.9111.91593,400
23 Feb 202211.5211.5210.8111.0111.01537,200
22 Feb 202212.0012.0011.4511.4911.49509,200
18 Feb 202211.6311.8111.1911.5311.53558,400
17 Feb 202212.2312.2311.6711.7811.78303,200
16 Feb 202212.4512.6411.9112.3612.36409,900
15 Feb 202212.0812.5011.8912.4412.44625,500
14 Feb 202212.3412.5511.7011.9311.93261,200
11 Feb 202211.8812.5011.8812.2512.25446,100
10 Feb 202212.0412.6011.5012.0112.01598,400
09 Feb 202211.9312.6011.8812.4112.411,060,200
08 Feb 202211.7911.9811.5111.8811.88566,000
07 Feb 202211.4212.1011.1411.9111.91460,900
04 Feb 202211.0611.5210.7511.4511.45650,200
03 Feb 202210.7611.5310.7611.1511.15644,600
02 Feb 202211.5712.0310.9511.1011.10561,900
01 Feb 202211.8511.9611.3011.5411.54647,700
31 Jan 202211.2811.9011.0511.8511.85477,700
28 Jan 202211.0011.5210.8611.2511.25978,500
27 Jan 202211.3811.6910.9011.0411.04471,700
26 Jan 202212.2812.4111.0011.2811.28595,100
25 Jan 202211.1312.2310.9711.8611.86683,900
24 Jan 202210.7811.4210.5711.3011.301,129,300
21 Jan 202211.3111.3510.7511.0511.053,157,400
20 Jan 202211.6312.1211.3011.4111.411,545,700
19 Jan 202212.3712.8311.0011.3011.30702,600
18 Jan 202212.5913.1811.8112.1712.17897,300
14 Jan 202212.9813.3412.2712.9412.94863,800
13 Jan 202213.2613.9012.7613.2513.251,330,800
12 Jan 202212.7714.4312.3513.3713.371,319,100
11 Jan 202211.7812.8611.6512.5512.55616,900
10 Jan 202212.6512.6511.9212.0712.07361,800
07 Jan 202213.2713.4412.7212.8912.89404,200
06 Jan 202212.9813.5712.1313.3513.351,219,400
05 Jan 202214.8815.2713.0513.1513.151,408,900
04 Jan 202215.5115.5714.1414.9514.95602,100
03 Jan 202215.3715.7014.4815.4815.48816,100
31 Dec 202115.2216.0015.0115.5815.58208,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...