Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -1.94% | 814,699 |
| Mar 27, 2025 | 1.48 | 1.57 | 1.45 | 1.55 | 1.55 | 4.73% | 1,304,107 |
| Mar 26, 2025 | 1.59 | 1.61 | 1.45 | 1.48 | 1.48 | - | 1,982,786 |
| Mar 25, 2025 | 1.49 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 1,009,853 |
| Mar 24, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -2.61% | 2,092,643 |
| Mar 21, 2025 | 1.48 | 1.59 | 1.40 | 1.53 | 1.53 | 3.38% | 8,896,972 |
| Mar 20, 2025 | 1.45 | 1.57 | 1.43 | 1.48 | 1.48 | - | 1,920,526 |
| Mar 19, 2025 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 953,324 |
| Mar 18, 2025 | 1.45 | 1.51 | 1.40 | 1.44 | 1.44 | -1.37% | 873,616 |
| Mar 17, 2025 | 1.45 | 1.51 | 1.42 | 1.46 | 1.46 | 1.39% | 992,162 |
| Mar 14, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -2.04% | 857,636 |
| Mar 13, 2025 | 1.54 | 1.56 | 1.44 | 1.47 | 1.47 | -3.92% | 798,960 |
| Mar 12, 2025 | 1.56 | 1.59 | 1.49 | 1.53 | 1.53 | -0.65% | 1,134,758 |
| Mar 11, 2025 | 1.44 | 1.56 | 1.41 | 1.54 | 1.54 | 7.69% | 1,631,043 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.41 | 1.43 | 1.43 | -6.54% | 1,622,346 |
| Mar 7, 2025 | 1.45 | 1.55 | 1.41 | 1.53 | 1.53 | 7.75% | 1,171,248 |
| Mar 6, 2025 | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | - | 1,764,405 |
| Mar 5, 2025 | 1.32 | 1.44 | 1.31 | 1.42 | 1.42 | 7.58% | 1,624,009 |
| Mar 4, 2025 | 1.25 | 1.34 | 1.23 | 1.32 | 1.32 | 3.13% | 1,691,334 |
| Mar 3, 2025 | 1.39 | 1.42 | 1.27 | 1.28 | 1.28 | -6.57% | 1,607,591 |
| Feb 28, 2025 | 1.29 | 1.40 | 1.29 | 1.37 | 1.37 | 6.20% | 1,532,903 |
| Feb 27, 2025 | 1.38 | 1.43 | 1.29 | 1.29 | 1.29 | -7.19% | 843,550 |
| Feb 26, 2025 | 1.39 | 1.46 | 1.35 | 1.39 | 1.39 | -0.71% | 1,326,590 |
| Feb 25, 2025 | 1.43 | 1.46 | 1.33 | 1.40 | 1.40 | -0.71% | 1,260,021 |
| Feb 24, 2025 | 1.40 | 1.48 | 1.36 | 1.41 | 1.41 | - | 1,374,275 |
| Feb 21, 2025 | 1.54 | 1.54 | 1.41 | 1.41 | 1.41 | -3.42% | 918,295 |
| Feb 20, 2025 | 1.49 | 1.53 | 1.43 | 1.46 | 1.46 | -3.31% | 807,601 |
| Feb 19, 2025 | 1.53 | 1.55 | 1.45 | 1.51 | 1.51 | -2.58% | 822,791 |
| Feb 18, 2025 | 1.56 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 663,171 |
| Feb 14, 2025 | 1.69 | 1.76 | 1.53 | 1.57 | 1.57 | -3.68% | 1,813,667 |
| Feb 13, 2025 | 1.62 | 1.65 | 1.52 | 1.63 | 1.63 | 3.82% | 1,235,732 |
| Feb 12, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 1,024,225 |
| Feb 11, 2025 | 1.64 | 1.66 | 1.51 | 1.58 | 1.58 | -3.66% | 1,935,619 |
| Feb 10, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 3.14% | 1,844,384 |
| Feb 7, 2025 | 1.67 | 1.72 | 1.58 | 1.59 | 1.59 | -4.79% | 1,190,762 |
| Feb 6, 2025 | 1.83 | 1.85 | 1.66 | 1.67 | 1.67 | -8.74% | 1,632,077 |
| Feb 5, 2025 | 1.80 | 1.88 | 1.77 | 1.83 | 1.83 | 2.81% | 1,094,222 |
| Feb 4, 2025 | 1.76 | 1.79 | 1.67 | 1.78 | 1.78 | 1.14% | 1,717,822 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.73 | 1.76 | 1.76 | -6.88% | 1,926,728 |
| Jan 31, 2025 | 1.88 | 2.03 | 1.84 | 1.89 | 1.89 | 0.53% | 1,557,132 |
| Jan 30, 2025 | 1.85 | 2.00 | 1.84 | 1.88 | 1.88 | 2.17% | 1,075,945 |
| Jan 29, 2025 | 1.88 | 1.92 | 1.82 | 1.84 | 1.84 | -3.16% | 896,103 |
| Jan 28, 2025 | 1.93 | 1.97 | 1.88 | 1.90 | 1.90 | -1.55% | 862,204 |
| Jan 27, 2025 | 1.92 | 2.05 | 1.91 | 1.93 | 1.93 | -1.03% | 985,876 |
| Jan 24, 2025 | 1.97 | 2.11 | 1.93 | 1.95 | 1.95 | -2.01% | 1,183,362 |
| Jan 23, 2025 | 1.91 | 2.03 | 1.88 | 1.99 | 1.99 | 3.11% | 1,464,671 |
| Jan 22, 2025 | 1.90 | 1.97 | 1.89 | 1.93 | 1.93 | 1.58% | 826,714 |
| Jan 21, 2025 | 1.88 | 1.98 | 1.88 | 1.90 | 1.90 | 2.70% | 1,354,908 |
| Jan 17, 2025 | 1.89 | 1.94 | 1.83 | 1.85 | 1.85 | -0.54% | 1,389,842 |
| Jan 16, 2025 | 1.93 | 1.97 | 1.77 | 1.86 | 1.86 | -3.12% | 2,237,918 |