Erasca Inc. (ERAS)
1.36
0.07 (5.43%)
At close: Feb 28, 2025, 3:59 PM
1.37
0.37%
After-hours: Feb 28, 2025, 04:15 PM EST
ERAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.29 | 1.40 | 1.29 | 1.37 | 0.08 | 6.20% | 1,531,018 |
| Feb 27, 2025 | 1.38 | 1.43 | 1.29 | 1.29 | -0.10 | -7.19% | 843,550 |
| Feb 26, 2025 | 1.39 | 1.46 | 1.35 | 1.39 | -0.01 | -0.71% | 1,326,600 |
| Feb 25, 2025 | 1.43 | 1.46 | 1.33 | 1.40 | -0.01 | -0.71% | 1,260,021 |
| Feb 24, 2025 | 1.40 | 1.48 | 1.36 | 1.41 | 0.00 | 0.00% | 1,374,300 |
| Feb 21, 2025 | 1.54 | 1.54 | 1.41 | 1.41 | -0.05 | -3.42% | 918,300 |
| Feb 20, 2025 | 1.49 | 1.53 | 1.43 | 1.46 | -0.05 | -3.31% | 807,601 |
| Feb 19, 2025 | 1.53 | 1.55 | 1.45 | 1.51 | -0.04 | -2.58% | 822,800 |
| Feb 18, 2025 | 1.56 | 1.60 | 1.51 | 1.55 | -0.02 | -1.27% | 663,200 |
| Feb 14, 2025 | 1.69 | 1.76 | 1.53 | 1.57 | -0.06 | -3.68% | 1,813,700 |
| Feb 13, 2025 | 1.62 | 1.65 | 1.52 | 1.63 | 0.06 | 3.82% | 1,235,732 |
| Feb 12, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | -0.01 | -0.63% | 1,024,225 |
| Feb 11, 2025 | 1.64 | 1.66 | 1.51 | 1.58 | -0.06 | -3.66% | 1,935,619 |
| Feb 10, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 0.05 | 3.14% | 1,844,400 |
| Feb 7, 2025 | 1.67 | 1.72 | 1.58 | 1.59 | -0.08 | -4.79% | 1,190,762 |
| Feb 6, 2025 | 1.83 | 1.85 | 1.66 | 1.67 | -0.16 | -8.74% | 1,632,100 |
| Feb 5, 2025 | 1.80 | 1.88 | 1.77 | 1.83 | 0.05 | 2.81% | 1,094,222 |
| Feb 4, 2025 | 1.76 | 1.79 | 1.67 | 1.78 | 0.02 | 1.14% | 1,717,822 |
| Feb 3, 2025 | 1.88 | 1.88 | 1.73 | 1.76 | -0.13 | -6.88% | 1,926,728 |
| Jan 31, 2025 | 1.88 | 2.03 | 1.84 | 1.89 | 0.01 | 0.53% | 1,557,132 |
| Jan 30, 2025 | 1.85 | 2.00 | 1.84 | 1.88 | 0.04 | 2.17% | 1,075,945 |
| Jan 29, 2025 | 1.88 | 1.92 | 1.82 | 1.84 | -0.06 | -3.16% | 896,103 |
| Jan 28, 2025 | 1.93 | 1.97 | 1.88 | 1.90 | -0.03 | -1.55% | 862,204 |
| Jan 27, 2025 | 1.92 | 2.05 | 1.91 | 1.93 | -0.02 | -1.03% | 985,900 |
| Jan 24, 2025 | 1.97 | 2.11 | 1.93 | 1.95 | -0.04 | -2.01% | 1,183,400 |
| Jan 23, 2025 | 1.91 | 2.03 | 1.88 | 1.99 | 0.06 | 3.11% | 1,464,671 |
| Jan 22, 2025 | 1.90 | 1.97 | 1.89 | 1.93 | 0.03 | 1.58% | 826,714 |
| Jan 21, 2025 | 1.88 | 1.98 | 1.88 | 1.90 | 0.05 | 2.70% | 1,354,908 |
| Jan 17, 2025 | 1.89 | 1.94 | 1.83 | 1.85 | -0.01 | -0.54% | 1,389,842 |
| Jan 16, 2025 | 1.93 | 1.97 | 1.77 | 1.86 | -0.06 | -3.12% | 2,237,918 |
| Jan 15, 2025 | 2.04 | 2.05 | 1.91 | 1.92 | -0.01 | -0.52% | 1,300,759 |
| Jan 14, 2025 | 2.16 | 2.16 | 1.88 | 1.93 | -0.22 | -10.23% | 2,510,908 |
| Jan 13, 2025 | 2.37 | 2.38 | 2.03 | 2.15 | -0.22 | -9.28% | 2,195,509 |
| Jan 10, 2025 | 2.66 | 2.68 | 2.36 | 2.37 | -0.38 | -13.82% | 2,469,700 |
| Jan 8, 2025 | 2.74 | 2.79 | 2.68 | 2.75 | 0.00 | 0.00% | 582,314 |
| Jan 7, 2025 | 2.82 | 2.84 | 2.69 | 2.75 | 0.08 | 3.00% | 1,442,500 |
| Jan 6, 2025 | 2.76 | 2.79 | 2.65 | 2.67 | -0.07 | -2.55% | 809,500 |
| Jan 3, 2025 | 2.73 | 2.79 | 2.67 | 2.74 | 0.04 | 1.48% | 775,337 |
| Jan 2, 2025 | 2.59 | 2.83 | 2.54 | 2.70 | 0.19 | 7.57% | 1,010,919 |
| Dec 31, 2024 | 2.57 | 2.58 | 2.49 | 2.51 | -0.04 | -1.57% | 504,000 |
| Dec 30, 2024 | 2.49 | 2.58 | 2.45 | 2.55 | 0.01 | 0.39% | 817,600 |
| Dec 27, 2024 | 2.58 | 2.63 | 2.47 | 2.54 | -0.08 | -3.05% | 1,029,200 |
| Dec 26, 2024 | 2.57 | 2.63 | 2.52 | 2.62 | 0.05 | 1.95% | 715,500 |
| Dec 24, 2024 | 2.49 | 2.60 | 2.45 | 2.57 | 0.09 | 3.63% | 1,042,315 |
| Dec 23, 2024 | 2.51 | 2.53 | 2.44 | 2.48 | -0.06 | -2.36% | 859,053 |
| Dec 20, 2024 | 2.43 | 2.59 | 2.38 | 2.54 | 0.09 | 3.67% | 2,427,000 |
| Dec 19, 2024 | 2.48 | 2.54 | 2.39 | 2.45 | -0.04 | -1.61% | 3,758,900 |
| Dec 18, 2024 | 2.61 | 2.66 | 2.40 | 2.49 | -0.14 | -5.32% | 1,816,503 |
| Dec 17, 2024 | 2.66 | 2.68 | 2.57 | 2.63 | 0.01 | 0.38% | 945,515 |
| Dec 16, 2024 | 2.62 | 2.64 | 2.51 | 2.62 | 0.06 | 2.34% | 909,000 |