Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
2.640
+0.060 (2.33%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Erasca Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.55 | 2.76 | 2.55 | 2.58 | 2.58 | - | 1,219,037 |
Oct 23, 2024 | 2.66 | 2.74 | 2.55 | 2.58 | 2.58 | -3.37% | 816,541 |
Oct 22, 2024 | 2.68 | 2.73 | 2.59 | 2.67 | 2.67 | -2.20% | 633,764 |
Oct 21, 2024 | 2.90 | 2.92 | 2.71 | 2.73 | 2.73 | -6.19% | 826,928 |
Oct 18, 2024 | 2.80 | 2.94 | 2.73 | 2.91 | 2.91 | 3.93% | 1,019,226 |
Oct 17, 2024 | 2.86 | 2.93 | 2.78 | 2.80 | 2.80 | -1.75% | 1,007,199 |
Oct 16, 2024 | 2.86 | 2.92 | 2.80 | 2.85 | 2.85 | 1.42% | 2,163,586 |
Oct 15, 2024 | 2.75 | 2.84 | 2.70 | 2.81 | 2.81 | 2.18% | 1,311,452 |
Oct 14, 2024 | 2.73 | 2.81 | 2.65 | 2.75 | 2.75 | - | 716,375 |
Oct 11, 2024 | 2.54 | 2.78 | 2.54 | 2.75 | 2.75 | 7.42% | 2,196,898 |
Oct 10, 2024 | 2.55 | 2.58 | 2.47 | 2.56 | 2.56 | -1.54% | 663,689 |
Oct 9, 2024 | 2.51 | 2.67 | 2.45 | 2.60 | 2.60 | 3.17% | 1,323,019 |
Oct 8, 2024 | 2.45 | 2.61 | 2.41 | 2.52 | 2.52 | 3.28% | 889,348 |
Oct 7, 2024 | 2.53 | 2.53 | 2.41 | 2.44 | 2.44 | -3.94% | 638,330 |
Oct 4, 2024 | 2.49 | 2.55 | 2.46 | 2.54 | 2.54 | 3.67% | 894,154 |
Oct 3, 2024 | 2.50 | 2.52 | 2.41 | 2.45 | 2.45 | -2.78% | 980,618 |
Oct 2, 2024 | 2.56 | 2.59 | 2.41 | 2.52 | 2.52 | -2.70% | 3,281,866 |
Oct 1, 2024 | 2.71 | 2.75 | 2.51 | 2.59 | 2.59 | -5.13% | 1,561,755 |
Sep 30, 2024 | 2.68 | 2.77 | 2.64 | 2.73 | 2.73 | 1.87% | 1,201,288 |
Sep 27, 2024 | 2.71 | 2.77 | 2.67 | 2.68 | 2.68 | -1.11% | 2,175,029 |
Sep 26, 2024 | 2.76 | 2.82 | 2.65 | 2.71 | 2.71 | -1.09% | 1,268,922 |
Sep 25, 2024 | 2.54 | 2.77 | 2.52 | 2.74 | 2.74 | 8.09% | 2,057,195 |
Sep 24, 2024 | 2.59 | 2.63 | 2.53 | 2.54 | 2.54 | -2.31% | 1,737,092 |
Sep 23, 2024 | 2.90 | 2.90 | 2.58 | 2.60 | 2.60 | -10.21% | 2,288,622 |
Sep 20, 2024 | 2.94 | 2.97 | 2.84 | 2.89 | 2.89 | -2.69% | 18,558,697 |
Sep 19, 2024 | 2.99 | 3.03 | 2.89 | 2.97 | 2.97 | 2.77% | 2,342,587 |
Sep 18, 2024 | 2.87 | 2.99 | 2.83 | 2.89 | 2.89 | - | 1,492,705 |
Sep 17, 2024 | 2.87 | 3.03 | 2.80 | 2.89 | 2.89 | 2.48% | 2,187,535 |
Sep 16, 2024 | 2.98 | 3.01 | 2.73 | 2.82 | 2.82 | -5.05% | 2,282,290 |
Sep 13, 2024 | 3.10 | 3.11 | 2.94 | 2.97 | 2.97 | -2.94% | 1,580,979 |
Sep 12, 2024 | 3.08 | 3.12 | 2.96 | 3.06 | 3.06 | -0.33% | 1,720,494 |
Sep 11, 2024 | 3.08 | 3.15 | 3.04 | 3.07 | 3.07 | -0.97% | 1,310,638 |
Sep 10, 2024 | 3.09 | 3.14 | 2.94 | 3.10 | 3.10 | 0.98% | 1,456,979 |
Sep 9, 2024 | 2.86 | 3.07 | 2.86 | 3.07 | 3.07 | 7.34% | 2,225,808 |
Sep 6, 2024 | 2.98 | 3.06 | 2.81 | 2.86 | 2.86 | -4.35% | 2,529,604 |
Sep 5, 2024 | 2.79 | 3.03 | 2.75 | 2.99 | 2.99 | 7.17% | 3,584,547 |
Sep 4, 2024 | 2.70 | 2.87 | 2.62 | 2.79 | 2.79 | 1.82% | 1,057,252 |
Sep 3, 2024 | 2.84 | 2.95 | 2.70 | 2.74 | 2.74 | -5.19% | 1,315,603 |
Aug 30, 2024 | 2.85 | 2.94 | 2.80 | 2.89 | 2.89 | 2.85% | 3,553,808 |
Aug 29, 2024 | 2.90 | 2.96 | 2.81 | 2.81 | 2.81 | -2.09% | 965,482 |
Aug 28, 2024 | 2.71 | 2.90 | 2.68 | 2.87 | 2.87 | 5.51% | 1,939,518 |
Aug 27, 2024 | 2.89 | 2.94 | 2.71 | 2.72 | 2.72 | -6.21% | 1,155,691 |
Aug 26, 2024 | 2.80 | 2.92 | 2.73 | 2.90 | 2.90 | 5.45% | 1,721,049 |
Aug 23, 2024 | 2.62 | 2.85 | 2.60 | 2.75 | 2.75 | 0.36% | 1,589,863 |
Aug 22, 2024 | 2.82 | 2.88 | 2.71 | 2.74 | 2.74 | -3.52% | 926,367 |
Aug 21, 2024 | 2.78 | 2.91 | 2.71 | 2.84 | 2.84 | 2.53% | 1,183,205 |
Aug 20, 2024 | 2.73 | 2.82 | 2.68 | 2.77 | 2.77 | 0.73% | 872,587 |
Aug 19, 2024 | 2.80 | 2.84 | 2.65 | 2.75 | 2.75 | -1.79% | 3,613,028 |
Aug 16, 2024 | 2.71 | 2.84 | 2.69 | 2.80 | 2.80 | 3.32% | 1,390,153 |
Aug 15, 2024 | 2.71 | 2.81 | 2.58 | 2.71 | 2.71 | 4.63% | 1,153,156 |
Aug 14, 2024 | 2.59 | 2.63 | 2.50 | 2.59 | 2.59 | -0.38% | 1,670,954 |
Aug 13, 2024 | 2.70 | 2.94 | 2.59 | 2.60 | 2.60 | 0.39% | 1,894,963 |
Aug 12, 2024 | 2.41 | 2.59 | 2.33 | 2.59 | 2.59 | 7.92% | 7,054,965 |
Aug 9, 2024 | 2.51 | 2.59 | 2.33 | 2.40 | 2.40 | -3.61% | 832,113 |
Aug 8, 2024 | 2.36 | 2.54 | 2.34 | 2.49 | 2.49 | 3.32% | 939,472 |
Aug 7, 2024 | 2.63 | 2.63 | 2.40 | 2.41 | 2.41 | -5.12% | 1,124,674 |
Aug 6, 2024 | 2.55 | 2.65 | 2.42 | 2.54 | 2.54 | -0.20% | 1,207,263 |
Aug 5, 2024 | 2.55 | 2.62 | 2.46 | 2.55 | 2.55 | -6.95% | 1,424,634 |
Aug 2, 2024 | 2.91 | 2.93 | 2.71 | 2.74 | 2.74 | -10.91% | 1,275,135 |
Aug 1, 2024 | 3.13 | 3.16 | 2.98 | 3.07 | 3.07 | -2.54% | 2,368,125 |
Jul 31, 2024 | 3.25 | 3.30 | 3.14 | 3.15 | 3.15 | -1.87% | 1,108,486 |
Jul 30, 2024 | 3.27 | 3.31 | 3.04 | 3.21 | 3.21 | -1.23% | 1,284,918 |
Jul 29, 2024 | 3.29 | 3.30 | 3.14 | 3.25 | 3.25 | -0.91% | 1,019,739 |
Jul 26, 2024 | 3.35 | 3.45 | 3.20 | 3.28 | 3.28 | 0.31% | 1,377,770 |
Jul 25, 2024 | 3.13 | 3.30 | 3.06 | 3.27 | 3.27 | 5.14% | 1,226,880 |
Jul 24, 2024 | 3.10 | 3.25 | 3.07 | 3.11 | 3.11 | -0.64% | 1,881,213 |
Jul 23, 2024 | 3.11 | 3.20 | 3.10 | 3.13 | 3.13 | -0.32% | 894,304 |
Jul 22, 2024 | 2.99 | 3.15 | 2.97 | 3.14 | 3.14 | 6.44% | 1,402,514 |
Jul 19, 2024 | 3.02 | 3.06 | 2.94 | 2.95 | 2.95 | -2.32% | 1,996,621 |
Jul 18, 2024 | 3.19 | 3.33 | 3.00 | 3.02 | 3.02 | -5.33% | 1,308,811 |
Jul 17, 2024 | 3.19 | 3.27 | 3.00 | 3.19 | 3.19 | -1.24% | 2,683,570 |
Jul 16, 2024 | 3.11 | 3.30 | 3.07 | 3.23 | 3.23 | 4.87% | 2,854,677 |
Jul 15, 2024 | 3.18 | 3.18 | 2.93 | 3.08 | 3.08 | 3.70% | 4,206,132 |
Jul 12, 2024 | 2.86 | 3.10 | 2.79 | 2.97 | 2.97 | 5.69% | 5,531,121 |
Jul 11, 2024 | 2.68 | 2.86 | 2.63 | 2.81 | 2.81 | 4.85% | 3,763,097 |
Jul 10, 2024 | 2.72 | 2.77 | 2.60 | 2.68 | 2.68 | -1.11% | 3,581,699 |
Jul 9, 2024 | 2.34 | 2.72 | 2.31 | 2.71 | 2.71 | 15.32% | 2,635,786 |
Jul 8, 2024 | 2.21 | 2.35 | 2.21 | 2.35 | 2.35 | 8.29% | 775,862 |
Jul 5, 2024 | 2.15 | 2.21 | 2.10 | 2.17 | 2.17 | -0.46% | 697,373 |
Jul 3, 2024 | 2.31 | 2.33 | 2.18 | 2.18 | 2.18 | -6.03% | 517,783 |
Jul 2, 2024 | 2.43 | 2.51 | 2.32 | 2.32 | 2.32 | -4.92% | 1,228,754 |
Jul 1, 2024 | 2.34 | 2.47 | 2.34 | 2.44 | 2.44 | 3.39% | 10,546,332 |
Jun 28, 2024 | 2.31 | 2.40 | 2.14 | 2.36 | 2.36 | 2.16% | 6,893,221 |
Jun 27, 2024 | 2.21 | 2.37 | 2.17 | 2.31 | 2.31 | 5.00% | 3,181,840 |
Jun 26, 2024 | 2.06 | 2.24 | 2.01 | 2.20 | 2.20 | 5.77% | 3,262,225 |
Jun 25, 2024 | 2.11 | 2.24 | 2.07 | 2.08 | 2.08 | -3.70% | 2,829,831 |
Jun 24, 2024 | 2.12 | 2.19 | 2.09 | 2.16 | 2.16 | 2.37% | 2,998,878 |
Jun 21, 2024 | 2.04 | 2.14 | 2.02 | 2.11 | 2.11 | 3.94% | 2,824,283 |
Jun 20, 2024 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 599,525 |
Jun 18, 2024 | 1.99 | 2.07 | 1.96 | 2.04 | 2.04 | 2.00% | 858,168 |
Jun 17, 2024 | 2.13 | 2.14 | 1.96 | 2.00 | 2.00 | -7.83% | 1,185,319 |
Jun 14, 2024 | 2.16 | 2.24 | 2.15 | 2.17 | 2.17 | -0.46% | 672,203 |
Jun 13, 2024 | 2.23 | 2.29 | 2.17 | 2.18 | 2.18 | -1.80% | 933,887 |
Jun 12, 2024 | 2.33 | 2.38 | 2.21 | 2.22 | 2.22 | -1.33% | 761,743 |
Jun 11, 2024 | 2.24 | 2.26 | 2.12 | 2.25 | 2.25 | -1.32% | 753,433 |
Jun 10, 2024 | 2.35 | 2.37 | 2.25 | 2.28 | 2.28 | -4.00% | 736,539 |
Jun 7, 2024 | 2.32 | 2.41 | 2.31 | 2.38 | 2.38 | 0.85% | 495,295 |
Jun 6, 2024 | 2.61 | 2.62 | 2.35 | 2.36 | 2.36 | -10.11% | 654,388 |
Jun 5, 2024 | 2.62 | 2.70 | 2.59 | 2.62 | 2.62 | 0.38% | 2,028,767 |
Jun 4, 2024 | 2.56 | 2.62 | 2.50 | 2.61 | 2.61 | 1.16% | 1,595,629 |