Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.390
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
1.390
0.00 (0.00%)
After-hours: May 12, 2025, 4:34 PM EDT
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.48 | 1.53 | 1.34 | 1.39 | - | - | 883,101 |
| May 9, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | - | 537,397 |
| May 8, 2025 | 1.23 | 1.46 | 1.21 | 1.39 | 1.39 | 13.47% | 1,718,766 |
| May 7, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.00% | 2,814,553 |
| May 6, 2025 | 1.44 | 1.44 | 1.24 | 1.25 | 1.25 | -13.79% | 1,069,174 |
| May 5, 2025 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -8.23% | 929,570 |
| May 2, 2025 | 1.50 | 1.61 | 1.48 | 1.58 | 1.58 | 6.04% | 1,307,250 |
| May 1, 2025 | 1.45 | 1.49 | 1.39 | 1.49 | 1.49 | 2.05% | 753,531 |
| Apr 30, 2025 | 1.39 | 1.51 | 1.37 | 1.46 | 1.46 | 2.10% | 740,353 |
| Apr 29, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 3,160,830 |
| Apr 28, 2025 | 1.39 | 1.41 | 1.28 | 1.40 | 1.40 | 0.72% | 1,349,965 |
| 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 |