Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.390
-0.010 (-0.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 1.17 | 1.27 | 1.04 | 1.26 | 1.26 | 4.56% | 3,039,745 |
| Apr 1, 2025 | 1.35 | 1.36 | 1.20 | 1.21 | 1.21 | -12.04% | 2,037,920 |
| Mar 31, 2025 | 1.49 | 1.49 | 1.36 | 1.37 | 1.37 | -9.87% | 2,550,379 |
| 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 |