Erasca Inc. (ERAS)
NASDAQ: ERAS
· Real-Time Price · USD
1.61
0.13 (8.78%)
At close: Sep 05, 2025, 3:59 PM
1.61
0.00%
After-hours: Sep 05, 2025, 07:30 PM EDT
ERAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.47 | 1.61 | 1.47 | 1.61 | n/a | 8.78% | 2,975,386 |
| Sep 4, 2025 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 3.50% | 993,000 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.33 | 1.43 | 1.43 | -10.63% | 2,856,413 |
| Sep 2, 2025 | 1.56 | 1.66 | 1.55 | 1.60 | 1.60 | 1.91% | 678,700 |
| Aug 29, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | 0.00% | 511,234 |
| Aug 28, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -0.63% | 338,844 |
| Aug 27, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 396,200 |
| Aug 26, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 460,805 |
| Aug 25, 2025 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | -0.63% | 617,600 |
| Aug 22, 2025 | 1.52 | 1.64 | 1.51 | 1.60 | 1.60 | 6.67% | 1,024,753 |
| Aug 21, 2025 | 1.46 | 1.51 | 1.44 | 1.50 | 1.50 | 2.74% | 1,356,845 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 498,730 |
| Aug 19, 2025 | 1.52 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 768,800 |
| Aug 18, 2025 | 1.53 | 1.68 | 1.51 | 1.53 | 1.53 | -6.71% | 563,344 |
| Aug 15, 2025 | 1.58 | 1.65 | 1.54 | 1.64 | 1.64 | 4.46% | 456,865 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 812,100 |
| 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 |