Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.520
-0.010 (-0.65%)
Jun 13, 2025, 12:57 PM - Market open
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.49 | 1.59 | 1.45 | 1.47 | - | -3.92% | 134,296 |
| Jun 12, 2025 | 1.50 | 1.57 | 1.45 | 1.53 | 1.53 | 0.66% | 902,223 |
| Jun 11, 2025 | 1.58 | 1.62 | 1.52 | 1.52 | 1.52 | -5.59% | 876,400 |
| Jun 10, 2025 | 1.61 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 1,027,741 |
| Jun 9, 2025 | 1.60 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 1,790,438 |
| Jun 6, 2025 | 1.60 | 1.67 | 1.57 | 1.60 | 1.60 | 1.91% | 1,733,028 |
| Jun 5, 2025 | 1.55 | 1.70 | 1.52 | 1.57 | 1.57 | 2.61% | 2,095,035 |
| Jun 4, 2025 | 1.44 | 1.59 | 1.42 | 1.53 | 1.53 | 5.88% | 1,972,941 |
| Jun 3, 2025 | 1.42 | 1.53 | 1.39 | 1.45 | 1.45 | 1.40% | 2,037,396 |
| Jun 2, 2025 | 1.42 | 1.46 | 1.26 | 1.43 | 1.43 | 1.79% | 1,486,312 |
| May 30, 2025 | 1.45 | 1.45 | 1.34 | 1.40 | 1.40 | -3.45% | 4,007,732 |
| May 29, 2025 | 1.14 | 1.47 | 1.12 | 1.45 | 1.45 | 31.82% | 3,990,800 |
| May 28, 2025 | 1.08 | 1.20 | 1.07 | 1.10 | 1.10 | 1.85% | 1,357,762 |
| May 27, 2025 | 1.23 | 1.25 | 1.06 | 1.08 | 1.08 | -11.48% | 1,960,042 |
| May 23, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 933,416 |
| May 22, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -0.82% | 616,963 |
| May 21, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 547,028 |
| May 20, 2025 | 1.22 | 1.30 | 1.18 | 1.28 | 1.28 | 4.07% | 730,381 |
| May 19, 2025 | 1.27 | 1.29 | 1.18 | 1.23 | 1.23 | -4.28% | 1,479,982 |
| May 16, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.18% | 889,932 |
| May 15, 2025 | 1.26 | 1.29 | 1.13 | 1.27 | 1.27 | - | 1,787,845 |
| May 14, 2025 | 1.36 | 1.52 | 1.24 | 1.27 | 1.27 | -4.51% | 1,977,301 |
| May 13, 2025 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -4.32% | 868,964 |
| May 12, 2025 | 1.48 | 1.53 | 1.34 | 1.39 | 1.39 | - | 893,840 |
| May 9, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | - | 537,397 |
| May 8, 2025 | 1.23 | 1.46 | 1.21 | 1.39 | 1.39 | 13.47% | 1,718,766 |
| May 7, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.00% | 2,814,553 |
| May 6, 2025 | 1.44 | 1.44 | 1.24 | 1.25 | 1.25 | -13.79% | 1,069,174 |
| May 5, 2025 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -8.23% | 929,570 |
| May 2, 2025 | 1.50 | 1.61 | 1.48 | 1.58 | 1.58 | 6.04% | 1,307,250 |
| May 1, 2025 | 1.45 | 1.49 | 1.39 | 1.49 | 1.49 | 2.05% | 753,531 |
| Apr 30, 2025 | 1.39 | 1.51 | 1.37 | 1.46 | 1.46 | 2.10% | 740,353 |
| Apr 29, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 3,160,830 |
| Apr 28, 2025 | 1.39 | 1.41 | 1.28 | 1.40 | 1.40 | 0.72% | 1,349,965 |
| Apr 25, 2025 | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | -0.71% | 769,518 |
| Apr 24, 2025 | 1.44 | 1.47 | 1.36 | 1.40 | 1.40 | -1.41% | 584,811 |
| Apr 23, 2025 | 1.37 | 1.55 | 1.37 | 1.42 | 1.42 | 2.90% | 2,163,465 |
| Apr 22, 2025 | 1.24 | 1.43 | 1.23 | 1.38 | 1.38 | 11.29% | 1,893,700 |
| Apr 21, 2025 | 1.17 | 1.42 | 1.13 | 1.24 | 1.24 | 6.90% | 1,701,242 |
| Apr 17, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 952,477 |
| Apr 16, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 793,199 |
| Apr 15, 2025 | 1.27 | 1.29 | 1.16 | 1.19 | 1.19 | -4.03% | 1,543,776 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.13 | 1.24 | 1.24 | - | 2,254,123 |
| Apr 11, 2025 | 1.05 | 1.28 | 1.04 | 1.24 | 1.24 | 16.43% | 1,709,970 |
| Apr 10, 2025 | 1.14 | 1.15 | 1.03 | 1.07 | 1.07 | -10.88% | 1,584,698 |
| Apr 9, 2025 | 1.02 | 1.38 | 1.01 | 1.20 | 1.20 | 12.74% | 2,781,495 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.02 | 1.06 | 1.06 | -13.47% | 3,475,276 |
| Apr 7, 2025 | 1.07 | 1.24 | 1.03 | 1.23 | 1.23 | 5.60% | 2,294,593 |
| Apr 4, 2025 | 1.13 | 1.21 | 1.09 | 1.16 | 1.16 | -4.13% | 3,211,106 |
| Apr 3, 2025 | 1.18 | 1.27 | 1.17 | 1.21 | 1.21 | -3.97% | 1,548,644 |