Erasca, Inc.ERASNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.46 | $10.95 | $10.22 | $10.51 | 5.25M |
| 1/30/2026 | $10.35 | $10.60 | $10.15 | $10.51 | 4.57M |
| 1/29/2026 | $10.14 | $10.58 | $10.11 | $10.31 | 4.59M |
| 1/28/2026 | $10.69 | $10.71 | $9.89 | $10.13 | 3.00M |
| 1/27/2026 | $9.75 | $10.52 | $9.63 | $10.50 | 5.39M |
| 1/26/2026 | $9.24 | $9.74 | $9.05 | $9.61 | 10.01M |
| 1/23/2026 | $10.29 | $10.48 | $9.84 | $9.96 | 6.77M |
| 1/22/2026 | $10.30 | $10.67 | $10.08 | $10.29 | 11.08M |
| 1/21/2026 | $9.20 | $10.31 | $8.77 | $10.05 | 9.09M |
| 1/20/2026 | $9.40 | $10.42 | $9.20 | $9.81 | 7.30M |
| 1/16/2026 | $9.52 | $9.87 | $9.09 | $9.62 | 11.69M |
| 1/15/2026 | $8.31 | $9.72 | $8.04 | $9.56 | 14.49M |
| 1/14/2026 | $7.52 | $8.45 | $7.52 | $8.31 | 11.28M |
| 1/13/2026 | $6.18 | $7.56 | $6.18 | $7.51 | 9.43M |
| 1/12/2026 | $6.71 | $6.86 | $5.89 | $6.23 | 5.78M |
| 1/9/2026 | $6.08 | $6.85 | $5.73 | $6.76 | 11.79M |
| 1/8/2026 | $4.35 | $6.46 | $4.34 | $5.81 | 19.19M |
| 1/7/2026 | $3.73 | $6.49 | $3.72 | $5.17 | 41.38M |
| 1/6/2026 | $3.46 | $3.75 | $3.45 | $3.63 | 4.54M |
| 1/5/2026 | $3.57 | $3.65 | $3.36 | $3.49 | 2.06M |
| 1/2/2026 | $3.71 | $3.75 | $3.56 | $3.59 | 3.45M |
| 12/31/2025 | $3.53 | $3.77 | $3.48 | $3.72 | 2.07M |
| 12/30/2025 | $3.46 | $3.58 | $3.39 | $3.54 | 1.64M |
| 12/29/2025 | $3.48 | $3.58 | $3.39 | $3.46 | 1.62M |
| 12/26/2025 | $3.43 | $3.50 | $3.36 | $3.48 | 1.00M |
| 12/24/2025 | $3.38 | $3.53 | $3.37 | $3.43 | 1.23M |
| 12/23/2025 | $3.61 | $3.64 | $3.32 | $3.39 | 2.93M |
| 12/22/2025 | $3.47 | $3.72 | $3.41 | $3.65 | 1.91M |
| 12/19/2025 | $3.61 | $3.77 | $3.45 | $3.45 | 8.57M |
| 12/18/2025 | $3.67 | $3.71 | $3.51 | $3.60 | 1.35M |
| 12/17/2025 | $3.52 | $3.71 | $3.47 | $3.64 | 1.94M |
| 12/16/2025 | $3.40 | $3.66 | $3.34 | $3.52 | 5.11M |
| 12/15/2025 | $3.68 | $3.80 | $3.41 | $3.43 | 4.05M |
| 12/12/2025 | $3.40 | $3.62 | $3.37 | $3.60 | 1.81M |
| 12/11/2025 | $3.26 | $3.48 | $3.26 | $3.38 | 3.19M |
| 12/10/2025 | $3.31 | $3.34 | $3.15 | $3.26 | 1.67M |
| 12/9/2025 | $3.43 | $3.48 | $3.27 | $3.30 | 1.15M |
| 12/8/2025 | $3.27 | $3.48 | $3.27 | $3.34 | 1.82M |
| 12/5/2025 | $3.21 | $3.30 | $3.13 | $3.27 | 1.66M |
| 12/4/2025 | $3.27 | $3.36 | $3.17 | $3.19 | 3.23M |
| 12/3/2025 | $2.91 | $3.38 | $2.81 | $3.29 | 5.04M |
| 12/2/2025 | $3.00 | $3.04 | $2.88 | $2.89 | 1.70M |
| 12/1/2025 | $3.17 | $3.18 | $2.94 | $3.00 | 1.28M |
| 11/28/2025 | $3.15 | $3.24 | $3.08 | $3.17 | 1.29M |
| 11/26/2025 | $3.08 | $3.19 | $3.04 | $3.13 | 1.72M |
| 11/25/2025 | $2.94 | $3.09 | $2.83 | $3.07 | 3.05M |
| 11/24/2025 | $2.95 | $3.01 | $2.88 | $2.89 | 1.92M |
| 11/21/2025 | $2.78 | $3.00 | $2.75 | $2.92 | 1.67M |
| 11/20/2025 | $2.87 | $2.94 | $2.75 | $2.78 | 1.65M |
| 11/19/2025 | $2.86 | $3.08 | $2.76 | $2.76 | 2.05M |
| 11/18/2025 | $2.87 | $2.89 | $2.71 | $2.86 | 1.24M |
| 11/17/2025 | $2.58 | $2.90 | $2.52 | $2.87 | 2.21M |
| 11/14/2025 | $2.54 | $2.73 | $2.50 | $2.58 | 1.49M |
| 11/13/2025 | $2.65 | $2.67 | $2.46 | $2.54 | 1.30M |
| 11/12/2025 | $2.35 | $2.66 | $2.34 | $2.65 | 1.90M |
| 11/11/2025 | $2.28 | $2.40 | $2.21 | $2.36 | 1.53M |
| 11/10/2025 | $2.30 | $2.41 | $2.28 | $2.29 | 966,730 |
| 11/7/2025 | $2.23 | $2.31 | $2.11 | $2.27 | 2.48M |
| 11/6/2025 | $2.22 | $2.29 | $2.15 | $2.24 | 1.61M |
| 11/5/2025 | $2.31 | $2.35 | $2.18 | $2.20 | 1.16M |
| 11/4/2025 | $2.38 | $2.38 | $2.22 | $2.31 | 1.45M |