Erasca, Inc. ERAS
NASDAQ · United States · Health Technology
$14.54-0.12 (-0.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.55 | -0.75% | $14.62 | $15.01 | $14.33 | 1.07M |
| 2026-09-30 | $14.66 | +3.17% | $14.37 | $15.12 | $14.11 | 5.29M |
| 2026-09-29 | $14.21 | +0.57% | $14.10 | $14.43 | $13.82 | 3.20M |
| 2026-09-28 | $14.13 | -0.84% | $14.52 | $14.61 | $13.86 | 3.60M |
| 2026-09-25 | $14.25 | -1.86% | $14.62 | $14.89 | $14.23 | 3.22M |
| 2026-09-24 | $14.52 | +4.12% | $13.82 | $15.07 | $13.53 | 6.27M |
| 2026-09-23 | $13.94 | -10.32% | $15.55 | $15.55 | $13.94 | 4.42M |
| 2026-09-22 | $15.55 | +3.39% | $15.17 | $15.77 | $15.09 | 4.77M |
| 2026-09-21 | $15.04 | +1.83% | $14.96 | $15.29 | $14.60 | 4.15M |
| 2026-09-18 | $14.77 | -3.72% | $15.41 | $15.47 | $14.51 | 8.69M |
| 2026-09-17 | $15.34 | -0.13% | $15.83 | $16.32 | $14.92 | 7.55M |
| 2026-09-16 | $15.36 | -5.48% | $16.31 | $16.64 | $15.19 | 6.09M |
| 2026-09-15 | $16.25 | +0.56% | $16.14 | $16.29 | $15.53 | 4.69M |
| 2026-09-14 | $16.16 | +1.76% | $16.06 | $16.53 | $15.97 | 2.36M |
| 2026-09-11 | $15.88 | -0.94% | $16.05 | $16.54 | $15.87 | 2.88M |
| 2026-09-10 | $16.03 | +2.10% | $15.37 | $17.25 | $15.37 | 8.25M |
| 2026-09-09 | $15.70 | -3.56% | $16.06 | $16.70 | $15.67 | 4.04M |
| 2026-09-08 | $16.28 | +0.56% | $15.88 | $16.65 | $15.68 | 4.26M |
| 2026-09-04 | $16.19 | -0.43% | $16.04 | $16.40 | $15.77 | 2.06M |
| 2026-09-03 | $16.26 | -0.67% | $16.38 | $16.57 | $16.09 | 3.76M |
| 2026-09-02 | $16.37 | -2.33% | $16.97 | $17.45 | $15.78 | 5.12M |
| 2026-09-01 | $16.76 | -6.26% | $17.58 | $17.95 | $16.68 | 6.71M |
| 2026-08-31 | $17.88 | -0.83% | $17.87 | $18.03 | $17.14 | 4.77M |
| 2026-08-28 | $18.03 | -7.49% | $19.25 | $19.59 | $18.00 | 2.89M |
| 2026-08-27 | $19.49 | +1.78% | $19.30 | $20.40 | $19.14 | 4.12M |
| 2026-08-26 | $19.15 | +7.83% | $17.57 | $19.50 | $17.24 | 7.69M |
| 2026-08-25 | $17.76 | +0.91% | $17.80 | $18.50 | $17.70 | 2.66M |
| 2026-08-24 | $17.60 | -0.17% | $18.41 | $18.66 | $16.88 | 2.24M |
| 2026-08-21 | $17.63 | +3.22% | $17.28 | $17.83 | $17.21 | 2.45M |
| 2026-08-20 | $17.08 | -5.48% | $17.59 | $17.77 | $16.92 | 2.67M |
| 2026-08-19 | $18.07 | -0.17% | $18.77 | $18.77 | $17.70 | 3.31M |
| 2026-08-18 | $18.10 | -0.98% | $18.19 | $18.72 | $17.85 | 1.92M |
| 2026-08-17 | $18.28 | -0.54% | $18.38 | $18.72 | $18.01 | 2.22M |
| 2026-08-14 | $18.38 | +2.91% | $17.50 | $18.47 | $17.30 | 2.47M |
| 2026-08-13 | $17.86 | -3.88% | $18.96 | $18.96 | $17.78 | 2.60M |
| 2026-08-12 | $18.58 | +1.47% | $18.43 | $19.22 | $18.27 | 3.65M |
| 2026-08-11 | $18.31 | +1.05% | $18.03 | $18.57 | $17.48 | 3.43M |
| 2026-08-10 | $18.12 | -1.58% | $18.15 | $18.59 | $17.84 | 3.90M |
| 2026-08-07 | $18.41 | +0.77% | $18.61 | $18.80 | $17.83 | 2.10M |
| 2026-08-06 | $18.27 | -1.88% | $18.33 | $18.98 | $18.08 | 2.43M |
| 2026-08-05 | $18.62 | +1.31% | $18.62 | $19.00 | $18.14 | 3.10M |
| 2026-08-04 | $18.38 | +3.03% | $18.19 | $18.86 | $17.91 | 4.76M |
| 2026-08-03 | $17.84 | -1.71% | $17.76 | $18.00 | $17.08 | 2.75M |
| 2026-07-31 | $18.15 | -2.84% | $18.73 | $18.92 | $17.77 | 2.70M |
| 2026-07-30 | $18.68 | +5.42% | $18.19 | $18.75 | $17.57 | 3.70M |
| 2026-07-29 | $17.72 | -2.42% | $18.00 | $18.45 | $17.13 | 4.20M |
| 2026-07-28 | $18.16 | -3.76% | $18.70 | $18.72 | $17.71 | 3.82M |
| 2026-07-27 | $18.87 | -1.26% | $19.03 | $19.96 | $18.80 | 3.53M |
| 2026-07-24 | $19.11 | -1.19% | $19.39 | $19.82 | $19.05 | 3.18M |
| 2026-07-23 | $19.34 | -0.87% | $19.03 | $19.65 | $18.60 | 3.88M |
| 2026-07-22 | $19.51 | +0.67% | $18.94 | $19.81 | $18.86 | 3.08M |
| 2026-07-21 | $19.38 | +2.98% | $18.91 | $19.59 | $18.70 | 2.68M |
| 2026-07-20 | $18.82 | -1.83% | $19.36 | $19.83 | $18.79 | 3.40M |
| 2026-07-17 | $19.17 | +0.79% | $18.96 | $19.85 | $18.13 | 6.70M |
| 2026-07-16 | $19.02 | -10.54% | $20.67 | $20.89 | $18.77 | 9.32M |
| 2026-07-15 | $21.26 | +9.03% | $19.47 | $21.60 | $19.46 | 9.04M |
| 2026-07-14 | $19.50 | +8.94% | $18.48 | $19.74 | $18.20 | 10.70M |
| 2026-07-13 | $17.90 | -3.40% | $18.44 | $18.50 | $17.63 | 2.56M |
| 2026-07-10 | $18.53 | -3.39% | $18.91 | $19.14 | $18.10 | 3.02M |
| 2026-07-09 | $19.18 | +1.64% | $18.96 | $20.08 | $18.62 | 4.20M |
| 2026-07-08 | $18.87 | +2.78% | $18.34 | $19.30 | $17.99 | 5.96M |
| 2026-07-07 | $18.36 | -2.60% | $18.88 | $19.09 | $17.91 | 5.24M |
| 2026-07-06 | $18.85 | +2.06% | $18.47 | $18.89 | $18.02 | 4.54M |
| 2026-07-02 | $18.47 | +3.07% | $17.86 | $18.49 | $17.24 | 4.10M |
| 2026-07-01 | $17.92 | -2.18% | $17.74 | $18.45 | $17.69 | 3.89M |
| 2026-06-30 | $18.32 | +0.16% | $18.09 | $18.46 | $17.46 | 5.41M |
| 2026-06-29 | $18.29 | +14.24% | $15.91 | $18.39 | $15.84 | 7.99M |
| 2026-06-26 | $16.01 | +7.09% | $14.92 | $16.26 | $14.72 | 18.34M |
| 2026-06-25 | $14.95 | -0.66% | $15.08 | $15.37 | $14.44 | 6.13M |
| 2026-06-24 | $15.05 | -0.13% | $15.10 | $15.34 | $14.65 | 4.12M |
| 2026-06-23 | $15.07 | -0.07% | $14.84 | $15.75 | $14.76 | 4.29M |
| 2026-06-22 | $15.08 | +10.31% | $13.98 | $15.24 | $13.95 | 9.00M |
| 2026-06-18 | $13.67 | -2.22% | $14.64 | $14.77 | $13.60 | 9.64M |
| 2026-06-17 | $13.98 | +4.48% | $13.43 | $14.74 | $13.42 | 4.49M |
| 2026-06-16 | $13.38 | -7.28% | $14.43 | $14.52 | $13.32 | 3.93M |
| 2026-06-15 | $14.43 | +2.70% | $14.07 | $14.49 | $13.85 | 2.92M |
| 2026-06-12 | $14.05 | +0.29% | $14.15 | $14.60 | $13.91 | 2.08M |
| 2026-06-11 | $14.01 | +4.79% | $13.56 | $14.28 | $13.01 | 5.70M |
| 2026-06-10 | $13.37 | -0.30% | $13.32 | $13.79 | $13.00 | 3.66M |
| 2026-06-09 | $13.41 | +4.20% | $13.22 | $13.44 | $12.26 | 4.65M |
| 2026-06-08 | $12.87 | +7.52% | $12.53 | $13.31 | $12.41 | 5.86M |
| 2026-06-05 | $11.97 | -9.80% | $13.08 | $13.27 | $11.81 | 6.14M |
| 2026-06-04 | $13.27 | +0.68% | $13.53 | $13.99 | $13.01 | 7.96M |
| 2026-06-03 | $13.18 | -2.23% | $13.50 | $13.73 | $12.71 | 4.62M |
| 2026-06-02 | $13.48 | -2.46% | $13.80 | $14.55 | $13.38 | 7.13M |
| 2026-06-01 | $13.82 | +7.63% | $13.21 | $15.03 | $12.86 | 10.52M |
| 2026-05-29 | $12.84 | +5.25% | $12.20 | $13.07 | $12.00 | 6.38M |
| 2026-05-28 | $12.20 | -2.17% | $12.57 | $12.70 | $12.10 | 4.05M |
| 2026-05-27 | $12.47 | +8.43% | $11.59 | $12.87 | $11.59 | 6.38M |
| 2026-05-26 | $11.50 | +2.31% | $11.36 | $11.57 | $10.93 | 3.19M |