Skip to main content
Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
2.535
-0.105 (-3.98%)
Nov 21, 2024, 10:59 AM EST - Market open

Erasca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.762.822.652.712.71-1.09%1,268,922
Sep 25, 20242.542.772.522.742.748.09%2,057,195
Sep 24, 20242.592.632.532.542.54-2.31%1,737,092
Sep 23, 20242.902.902.582.602.60-10.21%2,288,622
Sep 20, 20242.942.972.842.892.89-2.69%18,558,697
Sep 19, 20242.993.032.892.972.972.77%2,342,587
Sep 18, 20242.872.992.832.892.89-1,492,705
Sep 17, 20242.873.032.802.892.892.48%2,187,535
Sep 16, 20242.983.012.732.822.82-5.05%2,282,290
Sep 13, 20243.103.112.942.972.97-2.94%1,580,979
Sep 12, 20243.083.122.963.063.06-0.33%1,720,494
Sep 11, 20243.083.153.043.073.07-0.97%1,310,638
Sep 10, 20243.093.142.943.103.100.98%1,456,979
Sep 9, 20242.863.072.863.073.077.34%2,225,808
Sep 6, 20242.983.062.812.862.86-4.35%2,529,604
Sep 5, 20242.793.032.752.992.997.17%3,584,547
Sep 4, 20242.702.872.622.792.791.82%1,057,252
Sep 3, 20242.842.952.702.742.74-5.19%1,315,603
Aug 30, 20242.852.942.802.892.892.85%3,553,808
Aug 29, 20242.902.962.812.812.81-2.09%965,482
Aug 28, 20242.712.902.682.872.875.51%1,939,518
Aug 27, 20242.892.942.712.722.72-6.21%1,155,691
Aug 26, 20242.802.922.732.902.905.45%1,721,049
Aug 23, 20242.622.852.602.752.750.36%1,589,863
Aug 22, 20242.822.882.712.742.74-3.52%926,367
Aug 21, 20242.782.912.712.842.842.53%1,183,205
Aug 20, 20242.732.822.682.772.770.73%872,587
Aug 19, 20242.802.842.652.752.75-1.79%3,613,028
Aug 16, 20242.712.842.692.802.803.32%1,390,153
Aug 15, 20242.712.812.582.712.714.63%1,153,156
Aug 14, 20242.592.632.502.592.59-0.38%1,670,954
Aug 13, 20242.702.942.592.602.600.39%1,894,963
Aug 12, 20242.412.592.332.592.597.92%7,054,965
Aug 9, 20242.512.592.332.402.40-3.61%832,113
Aug 8, 20242.362.542.342.492.493.32%939,472
Aug 7, 20242.632.632.402.412.41-5.12%1,124,674
Aug 6, 20242.552.652.422.542.54-0.20%1,207,263
Aug 5, 20242.552.622.462.552.55-6.95%1,424,634
Aug 2, 20242.912.932.712.742.74-10.91%1,275,135
Aug 1, 20243.133.162.983.073.07-2.54%2,368,125
Jul 31, 20243.253.303.143.153.15-1.87%1,108,486
Jul 30, 20243.273.313.043.213.21-1.23%1,284,918
Jul 29, 20243.293.303.143.253.25-0.91%1,019,739
Jul 26, 20243.353.453.203.283.280.31%1,377,770
Jul 25, 20243.133.303.063.273.275.14%1,226,880
Jul 24, 20243.103.253.073.113.11-0.64%1,881,213
Jul 23, 20243.113.203.103.133.13-0.32%894,304
Jul 22, 20242.993.152.973.143.146.44%1,402,514
Jul 19, 20243.023.062.942.952.95-2.32%1,996,621
Jul 18, 20243.193.333.003.023.02-5.33%1,308,811
Jul 17, 20243.193.273.003.193.19-1.24%2,683,570
Jul 16, 20243.113.303.073.233.234.87%2,854,677
Jul 15, 20243.183.182.933.083.083.70%4,206,132
Jul 12, 20242.863.102.792.972.975.69%5,531,121
Jul 11, 20242.682.862.632.812.814.85%3,763,097
Jul 10, 20242.722.772.602.682.68-1.11%3,581,699
Jul 9, 20242.342.722.312.712.7115.32%2,635,786
Jul 8, 20242.212.352.212.352.358.29%775,862
Jul 5, 20242.152.212.102.172.17-0.46%697,373
Jul 3, 20242.312.332.182.182.18-6.03%517,783
Jul 2, 20242.432.512.322.322.32-4.92%1,228,754