Erasca Inc. (ERAS)
NASDAQ: ERAS
· Real-Time Price · USD
1.64
0.07 (4.46%)
At close: Aug 15, 2025, 12:35 PM
ERAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 801,323 |
| Aug 13, 2025 | 1.55 | 1.71 | 1.53 | 1.62 | 1.62 | 3.85% | 1,035,141 |
| Aug 12, 2025 | 1.51 | 1.59 | 1.48 | 1.56 | 1.56 | 5.41% | 731,458 |
| Aug 11, 2025 | 1.43 | 1.50 | 1.41 | 1.48 | 1.48 | 5.71% | 613,000 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.11% | 490,943 |
| Aug 7, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.10% | 581,300 |
| Aug 6, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.43 | -4.67% | 658,603 |
| Aug 5, 2025 | 1.42 | 1.51 | 1.38 | 1.50 | 1.50 | 7.14% | 911,203 |
| Aug 4, 2025 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 684,000 |
| Aug 1, 2025 | 1.37 | 1.45 | 1.34 | 1.39 | 1.39 | -2.11% | 804,408 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.39 | 1.42 | 1.42 | -8.39% | 1,016,430 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | 0.00% | 542,005 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.53 | 1.55 | 1.55 | -8.82% | 1,010,346 |
| Jul 28, 2025 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -2.30% | 904,100 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.67 | 1.74 | 1.74 | 1.75% | 654,403 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | 0.00% | 677,431 |
| Jul 23, 2025 | 1.69 | 1.80 | 1.69 | 1.71 | 1.71 | 1.79% | 1,261,133 |
| Jul 22, 2025 | 1.51 | 1.70 | 1.50 | 1.68 | 1.68 | 12.00% | 1,548,530 |
| Jul 21, 2025 | 1.50 | 1.57 | 1.48 | 1.50 | 1.50 | 0.00% | 532,500 |
| Jul 18, 2025 | 1.52 | 1.61 | 1.47 | 1.50 | 1.50 | 0.67% | 701,303 |