Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.590
+0.040 (2.58%)
Jul 30, 2025, 9:57 AM - Market open

Erasca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20251.721.721.531.551.55-8.82%1,007,417
Jul 28, 20251.761.811.681.701.70-2.30%904,057
Jul 25, 20251.741.771.671.741.741.75%654,403
Jul 24, 20251.721.761.661.711.71-677,431
Jul 23, 20251.691.801.691.711.711.79%1,261,133
Jul 22, 20251.511.701.501.681.6812.00%1,548,530
Jul 21, 20251.501.571.481.501.50-532,494
Jul 18, 20251.521.611.471.501.500.67%701,303
Jul 17, 20251.431.521.431.491.493.47%915,361
Jul 16, 20251.421.451.341.441.442.13%1,107,257
Jul 15, 20251.461.501.401.411.41-3.42%418,645
Jul 14, 20251.431.501.421.461.460.69%482,925
Jul 11, 20251.541.541.431.451.45-4.61%600,250
Jul 10, 20251.561.561.481.521.52-1.30%869,072
Jul 9, 20251.491.581.481.541.545.48%1,439,227
Jul 8, 20251.451.481.411.461.462.82%522,616
Jul 7, 20251.431.491.381.421.42-1.39%1,040,962
Jul 3, 20251.471.471.391.441.44-0.69%867,633
Jul 2, 20251.371.511.341.451.456.62%1,943,248
Jul 1, 20251.261.381.241.361.367.09%1,228,535
Jun 30, 20251.311.311.261.271.27-3.05%816,831
Jun 27, 20251.261.351.211.311.313.97%1,890,548
Jun 26, 20251.371.451.241.261.26-8.70%1,269,793
Jun 25, 20251.441.441.371.381.38-4.83%879,993
Jun 24, 20251.401.491.361.451.454.32%586,102
Jun 23, 20251.371.411.311.391.391.46%995,655
Jun 20, 20251.421.451.351.371.37-2.14%1,337,570
Jun 18, 20251.351.431.311.401.402.56%645,554
Jun 17, 20251.381.441.361.371.37-2.85%1,295,313
Jun 16, 20251.481.501.331.411.41-5.07%3,291,816
Jun 13, 20251.491.591.451.481.48-3.27%1,456,770
Jun 12, 20251.501.571.451.531.530.66%902,223
Jun 11, 20251.581.621.521.521.52-5.59%876,400
Jun 10, 20251.611.681.581.611.61-1.23%1,027,741
Jun 9, 20251.601.641.531.631.631.87%1,790,438
Jun 6, 20251.601.671.571.601.601.91%1,733,028
Jun 5, 20251.551.701.521.571.572.61%2,095,035
Jun 4, 20251.441.591.421.531.535.88%1,972,941
Jun 3, 20251.421.531.391.451.451.40%2,037,396
Jun 2, 20251.421.461.261.431.431.79%1,486,312
May 30, 20251.451.451.341.401.40-3.45%4,007,732
May 29, 20251.141.471.121.451.4531.82%3,990,800
May 28, 20251.081.201.071.101.101.85%1,357,762
May 27, 20251.231.251.061.081.08-11.48%1,960,042
May 23, 20251.161.241.161.221.220.83%933,416
May 22, 20251.231.251.171.211.21-0.82%616,963
May 21, 20251.251.271.201.221.22-4.69%547,028
May 20, 20251.221.301.181.281.284.07%730,381
May 19, 20251.271.291.181.231.23-4.28%1,479,982
May 16, 20251.241.311.241.291.291.18%889,932