Skip to main content
Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.410
-0.050 (-3.42%)
Feb 21, 2025, 4:00 PM EST - Market closed

Erasca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.541.541.411.411.41-3.42%918,295
Feb 20, 20251.491.531.431.461.46-3.31%807,601
Feb 19, 20251.531.551.451.511.51-2.58%822,791
Feb 18, 20251.561.601.511.551.55-1.27%663,171
Feb 14, 20251.691.761.531.571.57-3.68%1,813,667
Feb 13, 20251.621.651.521.631.633.82%1,235,732
Feb 12, 20251.551.621.551.571.57-0.63%1,024,225
Feb 11, 20251.641.661.511.581.58-3.66%1,935,619
Feb 10, 20251.641.681.611.641.643.14%1,844,384
Feb 7, 20251.671.721.581.591.59-4.79%1,190,762
Feb 6, 20251.831.851.661.671.67-8.74%1,632,077
Feb 5, 20251.801.881.771.831.832.81%1,094,222
Feb 4, 20251.761.791.671.781.781.14%1,717,822
Feb 3, 20251.881.881.731.761.76-6.88%1,926,728
Jan 31, 20251.882.031.841.891.890.53%1,557,132
Jan 30, 20251.852.001.841.881.882.17%1,075,945
Jan 29, 20251.881.921.821.841.84-3.16%896,103
Jan 28, 20251.931.971.881.901.90-1.55%862,204
Jan 27, 20251.922.051.911.931.93-1.03%985,876
Jan 24, 20251.972.111.931.951.95-2.01%1,183,362
Jan 23, 20251.912.031.881.991.993.11%1,464,671
Jan 22, 20251.901.971.891.931.931.58%826,714
Jan 21, 20251.881.981.881.901.902.70%1,354,908
Jan 17, 20251.891.941.831.851.85-0.54%1,389,842
Jan 16, 20251.931.971.771.861.86-3.12%2,237,918
Jan 15, 20252.042.051.911.921.92-0.26%1,300,759
Jan 14, 20252.162.161.881.931.93-10.47%2,510,908
Jan 13, 20252.372.382.032.152.15-9.09%2,195,509
Jan 10, 20252.662.682.362.372.37-14.00%2,469,671
Jan 8, 20252.742.792.682.752.75-582,314
Jan 7, 20252.822.842.692.752.753.00%1,442,482
Jan 6, 20252.762.792.652.672.67-2.55%809,488
Jan 3, 20252.732.792.672.742.741.48%775,337
Jan 2, 20252.592.832.542.702.707.57%1,010,919
Dec 31, 20242.572.582.492.512.51-1.57%503,990
Dec 30, 20242.492.582.452.552.550.39%817,596
Dec 27, 20242.582.632.472.542.54-3.05%1,029,154
Dec 26, 20242.572.632.522.622.621.95%715,463
Dec 24, 20242.492.602.452.572.573.63%1,042,315
Dec 23, 20242.512.532.442.482.48-2.36%859,053
Dec 20, 20242.432.592.382.542.543.67%2,426,956
Dec 19, 20242.482.542.392.452.45-1.61%3,758,876
Dec 18, 20242.612.662.402.492.49-5.32%1,816,503
Dec 17, 20242.662.682.572.632.630.38%945,515
Dec 16, 20242.622.642.512.622.622.34%908,971
Dec 13, 20242.622.672.532.562.56-2.66%1,468,706
Dec 12, 20242.802.802.622.632.63-5.40%1,012,462
Dec 11, 20242.962.982.692.782.78-6.08%1,690,641
Dec 10, 20242.983.052.902.962.96-0.67%1,349,197
Dec 9, 20243.003.122.942.982.98-1.65%884,515
Dec 6, 20242.923.032.903.033.034.48%619,653
Dec 5, 20243.113.122.892.902.90-7.35%870,721
Dec 4, 20243.063.182.903.133.131.95%879,340
Dec 3, 20243.203.303.013.073.07-4.95%1,592,690
Dec 2, 20242.803.262.713.233.2312.94%3,437,191
Nov 29, 20242.923.012.842.862.86-2.05%696,085
Nov 27, 20242.852.932.792.922.925.04%1,057,265
Nov 26, 20242.742.822.682.782.780.72%746,766
Nov 25, 20242.702.862.702.762.762.22%1,815,583
Nov 22, 20242.632.802.572.702.703.85%1,246,363
Nov 21, 20242.662.672.512.602.60-1.52%1,640,107
Nov 20, 20242.772.822.602.642.64-5.38%738,012
Nov 19, 20242.722.832.672.792.792.20%1,201,835
Nov 18, 20242.942.972.642.732.732.25%1,416,481
Nov 15, 20242.822.822.622.672.67-4.98%1,832,079
Nov 14, 20242.852.862.712.812.81-1.40%1,433,294
Nov 13, 20243.063.192.822.852.85-4.68%1,201,310
Nov 12, 20243.073.132.982.992.99-3.86%1,072,604
Nov 11, 20243.203.243.093.113.11-0.96%2,684,387
Nov 8, 20243.123.233.103.143.140.96%1,512,396
Nov 7, 20243.063.313.063.113.11-2.20%2,142,654
Nov 6, 20243.053.252.963.183.188.16%4,168,686
Nov 5, 20242.882.952.792.942.942.44%1,113,510
Nov 4, 20242.752.912.632.872.875.51%1,637,577
Nov 1, 20242.622.722.622.722.725.02%1,151,611
Oct 31, 20242.682.692.592.592.59-4.07%717,437
Oct 30, 20242.782.832.692.702.70-3.57%863,023
Oct 29, 20242.592.822.512.802.806.06%2,488,795
Oct 28, 20242.702.732.442.642.64-4,707,215
Oct 25, 20242.662.782.572.642.642.33%1,000,535
Oct 24, 20242.552.762.552.582.58-1,219,037
Oct 23, 20242.662.742.552.582.58-3.37%816,541
Oct 22, 20242.682.732.592.672.67-2.20%633,764
Oct 21, 20242.902.922.712.732.73-6.19%826,928
Oct 18, 20242.802.942.732.912.913.93%1,019,226
Oct 17, 20242.862.932.782.802.80-1.75%1,007,199
Oct 16, 20242.862.922.802.852.851.42%2,163,586
Oct 15, 20242.752.842.702.812.812.18%1,311,452
Oct 14, 20242.732.812.652.752.75-716,375
Oct 11, 20242.542.782.542.752.757.42%2,196,898
Oct 10, 20242.552.582.472.562.56-1.54%663,689
Oct 9, 20242.512.672.452.602.603.17%1,323,019
Oct 8, 20242.452.612.412.522.523.28%889,348
Oct 7, 20242.532.532.412.442.44-3.94%638,330
Oct 4, 20242.492.552.462.542.543.67%894,154
Oct 3, 20242.502.522.412.452.45-2.78%980,618
Oct 2, 20242.562.592.412.522.52-2.70%3,281,866
Oct 1, 20242.712.752.512.592.59-5.13%1,561,755
Sep 30, 20242.682.772.642.732.731.87%1,201,288
Sep 27, 20242.712.772.672.682.68-1.11%2,175,029