7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,625.99

-1,559.28

-1.92%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Erasca, Inc. (ERAS)

16.19 -0.07 (-0.43%)

At close: September 4 at 4:00:01 PM EDT

16.19 0.00 (0.00%)

After hours: September 4 at 7:30:01 PM EDT

Trade Erasca on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	16.04	16.40	15.77	16.19	16.19	2,055,100
Sep 3, 2026	16.38	16.57	16.09	16.26	16.26	3,761,800
Sep 2, 2026	16.97	17.45	15.78	16.37	16.37	5,121,100
Sep 1, 2026	17.58	17.95	16.68	16.76	16.76	6,708,100
Aug 31, 2026	17.87	18.03	17.14	17.88	17.88	4,766,100
Aug 28, 2026	19.25	19.59	18.00	18.03	18.03	2,887,300
Aug 27, 2026	19.30	20.40	19.14	19.49	19.49	4,122,500
Aug 26, 2026	17.57	19.50	17.24	19.15	19.15	7,690,600
Aug 25, 2026	17.80	18.50	17.70	17.76	17.76	2,663,100
Aug 24, 2026	18.41	18.66	16.88	17.60	17.60	2,244,400
Aug 21, 2026	17.28	17.83	17.21	17.63	17.63	2,445,400
Aug 20, 2026	17.59	17.77	16.92	17.08	17.08	2,666,400
Aug 19, 2026	18.77	18.77	17.70	18.07	18.07	3,311,700
Aug 18, 2026	18.19	18.72	17.85	18.10	18.10	1,922,500
Aug 17, 2026	18.38	18.72	18.01	18.28	18.28	2,224,300
Aug 14, 2026	17.50	18.47	17.30	18.38	18.38	2,465,900
Aug 13, 2026	18.96	18.96	17.78	17.86	17.86	2,604,900
Aug 12, 2026	18.43	19.22	18.27	18.58	18.58	3,647,500
Aug 11, 2026	18.03	18.57	17.48	18.31	18.31	3,426,100
Aug 10, 2026	18.15	18.59	17.84	18.12	18.12	3,896,500
Aug 7, 2026	18.61	18.80	17.83	18.41	18.41	2,096,100
Aug 6, 2026	18.33	18.98	18.08	18.27	18.27	2,427,100
Aug 5, 2026	18.62	19.00	18.14	18.62	18.62	3,104,200
Aug 4, 2026	18.19	18.86	17.91	18.38	18.38	4,759,100
Aug 3, 2026	17.76	18.00	17.08	17.84	17.84	2,751,800
Jul 31, 2026	18.73	18.92	17.77	18.15	18.15	2,696,600
Jul 30, 2026	18.19	18.75	17.57	18.68	18.68	3,699,700
Jul 29, 2026	18.00	18.45	17.13	17.72	17.72	4,195,900
Jul 28, 2026	18.70	18.72	17.71	18.16	18.16	3,816,400
Jul 27, 2026	19.03	19.96	18.80	18.87	18.87	3,531,800
Jul 24, 2026	19.39	19.82	19.05	19.11	19.11	3,176,400
Jul 23, 2026	19.03	19.65	18.60	19.34	19.34	3,883,000
Jul 22, 2026	18.94	19.81	18.86	19.51	19.51	3,076,400
Jul 21, 2026	18.91	19.59	18.70	19.38	19.38	2,677,300
Jul 20, 2026	19.36	19.83	18.79	18.82	18.82	3,395,400
Jul 17, 2026	18.96	19.85	18.13	19.17	19.17	6,704,400
Jul 16, 2026	20.67	20.89	18.77	19.02	19.02	9,316,300
Jul 15, 2026	19.47	21.60	19.46	21.26	21.26	9,044,000
Jul 14, 2026	18.48	19.74	18.20	19.50	19.50	10,704,500
Jul 13, 2026	18.44	18.50	17.63	17.90	17.90	2,555,100
Jul 10, 2026	18.91	19.14	18.10	18.53	18.53	3,018,700
Jul 9, 2026	18.96	20.08	18.62	19.18	19.18	4,199,600
Jul 8, 2026	18.34	19.30	17.99	18.87	18.87	5,956,700
Jul 7, 2026	18.88	19.09	17.91	18.36	18.36	5,241,600
Jul 6, 2026	18.47	18.89	18.02	18.85	18.85	4,539,600
Jul 2, 2026	17.86	18.49	17.24	18.47	18.47	4,095,200
Jul 1, 2026	17.74	18.45	17.69	17.92	17.92	3,890,000
Jun 30, 2026	18.09	18.46	17.46	18.32	18.32	5,407,400
Jun 29, 2026	15.91	18.39	15.84	18.29	18.29	7,991,600
Jun 26, 2026	14.92	16.26	14.72	16.01	16.01	18,335,400
Jun 25, 2026	15.08	15.37	14.44	14.95	14.95	6,132,200
Jun 24, 2026	15.10	15.34	14.65	15.05	15.05	4,122,500
Jun 23, 2026	14.84	15.75	14.76	15.07	15.07	4,294,700
Jun 22, 2026	13.98	15.24	13.95	15.08	15.08	8,996,600
Jun 18, 2026	14.64	14.77	13.60	13.67	13.67	9,642,000
Jun 17, 2026	13.43	14.74	13.42	13.98	13.98	4,491,200
Jun 16, 2026	14.43	14.52	13.32	13.38	13.38	3,929,300
Jun 15, 2026	14.07	14.49	13.85	14.43	14.43	2,916,400
Jun 12, 2026	14.15	14.60	13.91	14.05	14.05	2,076,300
Jun 11, 2026	13.56	14.28	13.01	14.01	14.01	5,704,100
Jun 10, 2026	13.32	13.79	13.00	13.37	13.37	3,655,700
Jun 9, 2026	13.22	13.44	12.26	13.41	13.41	4,650,900
Jun 8, 2026	12.53	13.31	12.41	12.87	12.87	5,856,400
Jun 5, 2026	13.08	13.27	11.81	11.97	11.97	6,143,900
Jun 4, 2026	13.53	13.99	13.01	13.27	13.27	7,958,300
Jun 3, 2026	13.50	13.73	12.71	13.18	13.18	4,623,900
Jun 2, 2026	13.80	14.55	13.38	13.48	13.48	7,131,100
Jun 1, 2026	13.21	15.03	12.86	13.82	13.82	10,520,800
May 29, 2026	12.20	13.07	12.00	12.84	12.84	6,384,000
May 28, 2026	12.57	12.70	12.10	12.20	12.20	4,051,900
May 27, 2026	11.59	12.87	11.59	12.47	12.47	6,379,700
May 26, 2026	11.36	11.57	10.93	11.50	11.50	3,186,600
May 22, 2026	11.63	11.72	11.18	11.24	11.24	2,492,700
May 21, 2026	11.10	11.75	10.97	11.60	11.60	3,109,600
May 20, 2026	10.38	11.44	10.38	11.12	11.12	6,351,300
May 19, 2026	10.37	10.78	10.07	10.32	10.32	4,020,600
May 18, 2026	10.30	10.54	10.04	10.27	10.27	3,016,700
May 15, 2026	10.16	10.32	9.95	10.23	10.23	3,333,500
May 14, 2026	10.18	10.46	9.80	10.37	10.37	3,298,400
May 13, 2026	10.28	10.62	9.87	10.46	10.46	4,339,700
May 12, 2026	10.22	10.49	9.95	10.38	10.38	3,763,800
May 11, 2026	10.50	10.69	10.10	10.44	10.44	3,804,400
May 8, 2026	10.47	10.54	9.94	10.12	10.12	3,134,900
May 7, 2026	10.81	10.88	10.01	10.40	10.40	4,972,200
May 6, 2026	10.18	10.93	9.84	10.90	10.90	6,044,400
May 5, 2026	10.27	10.40	9.77	9.99	9.99	4,442,000
May 4, 2026	9.98	10.40	9.81	10.14	10.14	5,547,500
May 1, 2026	10.39	11.24	9.95	10.03	10.03	9,788,800
Apr 30, 2026	9.14	10.70	8.90	10.65	10.65	12,711,100
Apr 29, 2026	9.75	9.79	9.04	9.11	9.11	13,505,200
Apr 28, 2026	10.51	10.60	8.70	9.90	9.90	51,259,600
Apr 27, 2026	20.70	21.67	19.00	19.15	19.15	22,572,600
Apr 24, 2026	22.46	22.84	20.72	21.49	21.49	5,750,800
Apr 23, 2026	21.75	24.28	21.45	22.47	22.47	9,454,300
Apr 22, 2026	22.61	23.63	21.54	21.65	21.65	11,240,300
Apr 21, 2026	21.86	23.27	20.70	22.41	22.41	8,970,100
Apr 20, 2026	19.01	21.85	18.80	21.71	21.71	7,627,200
Apr 17, 2026	18.61	19.78	18.44	19.01	19.01	5,255,500
Apr 16, 2026	18.13	18.50	17.63	18.23	18.23	2,917,900
Apr 15, 2026	17.90	19.44	17.70	18.20	18.20	6,459,900
Apr 14, 2026	16.25	18.10	16.16	17.85	17.85	5,467,100
Apr 13, 2026	17.84	18.00	14.00	16.31	16.31	14,071,600
Apr 10, 2026	17.44	17.50	16.59	17.01	17.01	3,067,600
Apr 9, 2026	16.94	17.55	16.82	17.36	17.36	3,430,100
Apr 8, 2026	17.17	17.63	16.80	16.94	16.94	3,840,400
Apr 7, 2026	16.95	17.07	16.12	17.06	17.06	4,631,200
Apr 6, 2026	17.81	18.20	17.09	17.12	17.12	5,251,000
Apr 2, 2026	16.41	18.18	16.29	17.81	17.81	5,480,000
Apr 1, 2026	16.38	16.81	16.11	16.60	16.60	5,241,400
Mar 31, 2026	15.39	16.34	15.23	16.18	16.18	6,519,800
Mar 30, 2026	15.08	15.31	14.54	14.94	14.94	5,229,300
Mar 27, 2026	15.12	15.52	14.91	14.97	14.97	3,870,200
Mar 26, 2026	15.89	16.39	14.98	15.16	15.16	4,252,900
Mar 25, 2026	14.90	16.16	14.90	15.99	15.99	5,661,300
Mar 24, 2026	14.53	14.95	13.86	14.67	14.67	4,059,800
Mar 23, 2026	14.65	15.29	14.20	14.32	14.32	5,192,600
Mar 20, 2026	15.36	15.46	14.58	14.60	14.60	17,307,200
Mar 19, 2026	13.38	15.29	13.36	15.26	15.26	6,593,100
Mar 18, 2026	13.36	13.99	13.16	13.50	13.50	4,686,400
Mar 17, 2026	13.51	13.63	12.91	13.36	13.36	5,887,100
Mar 16, 2026	14.15	14.28	13.48	13.51	13.51	5,908,600
Mar 13, 2026	15.15	15.56	13.54	13.62	13.62	5,345,500
Mar 12, 2026	15.30	15.56	14.19	14.65	14.65	6,985,100
Mar 11, 2026	15.40	15.77	15.22	15.50	15.50	4,767,500
Mar 10, 2026	15.76	16.41	15.25	15.58	15.58	5,073,600
Mar 9, 2026	15.60	16.00	14.96	15.76	15.76	4,157,500
Mar 6, 2026	15.58	15.97	14.97	15.47	15.47	5,052,100
Mar 5, 2026	14.74	16.00	14.74	15.54	15.54	5,877,800
Mar 4, 2026	14.31	15.27	14.18	15.12	15.12	4,876,800
Mar 3, 2026	14.22	14.63	13.84	14.10	14.10	2,741,100
Mar 2, 2026	13.26	14.63	13.09	14.53	14.53	3,903,000
Feb 27, 2026	13.54	13.79	13.21	13.66	13.66	5,972,100
Feb 26, 2026	13.46	13.61	12.84	13.57	13.57	2,047,300
Feb 25, 2026	13.63	14.17	13.41	13.46	13.46	3,535,200
Feb 24, 2026	13.04	14.00	12.93	13.61	13.61	3,608,300
Feb 23, 2026	12.70	13.20	12.65	13.02	13.02	3,560,500
Feb 20, 2026	12.38	12.76	12.16	12.54	12.54	2,413,100
Feb 19, 2026	12.70	13.28	12.20	12.39	12.39	3,385,500
Feb 18, 2026	12.38	12.87	12.31	12.66	12.66	2,835,300
Feb 17, 2026	12.03	12.48	11.88	12.45	12.45	3,545,000
Feb 13, 2026	12.37	12.69	11.89	12.00	12.00	3,194,400
Feb 12, 2026	11.87	12.57	11.65	12.31	12.31	3,345,200
Feb 11, 2026	11.98	12.20	11.40	11.56	11.56	4,739,700
Feb 10, 2026	12.02	12.30	11.68	11.95	11.95	4,148,100
Feb 9, 2026	12.22	12.48	11.77	12.01	12.01	2,714,000
Feb 6, 2026	11.94	12.47	11.90	12.29	12.29	4,304,700
Feb 5, 2026	11.18	12.24	11.16	11.88	11.88	6,011,200
Feb 4, 2026	10.58	11.40	10.47	11.24	11.24	4,107,100
Feb 3, 2026	10.93	11.00	10.28	10.59	10.59	5,670,100
Feb 2, 2026	10.48	10.95	10.22	10.61	10.61	7,167,100
Jan 30, 2026	10.35	10.60	10.15	10.51	10.51	4,565,300
Jan 29, 2026	10.14	10.58	10.11	10.31	10.31	4,594,000
Jan 28, 2026	10.69	10.71	9.89	10.13	10.13	3,004,400
Jan 27, 2026	9.75	10.52	9.63	10.50	10.50	5,387,600
Jan 26, 2026	9.24	9.74	9.05	9.61	9.61	10,013,300
Jan 23, 2026	10.29	10.48	9.84	9.96	9.96	6,771,500
Jan 22, 2026	10.30	10.67	10.08	10.29	10.29	11,081,200
Jan 21, 2026	9.20	10.31	8.77	10.05	10.05	9,087,900
Jan 20, 2026	9.40	10.42	9.20	9.81	9.81	7,303,200
Jan 16, 2026	9.52	9.87	9.09	9.62	9.62	11,687,900
Jan 15, 2026	8.31	9.72	8.04	9.56	9.56	14,487,500
Jan 14, 2026	7.52	8.45	7.52	8.31	8.31	11,281,200
Jan 13, 2026	6.18	7.56	6.18	7.51	7.51	9,430,900
Jan 12, 2026	6.70	6.86	5.89	6.23	6.23	5,775,100
Jan 9, 2026	6.07	6.85	5.73	6.76	6.76	11,786,300
Jan 8, 2026	4.35	6.46	4.34	5.81	5.81	19,186,300
Jan 7, 2026	3.73	6.49	3.72	5.17	5.17	41,378,900
Jan 6, 2026	3.46	3.75	3.45	3.63	3.63	4,540,500
Jan 5, 2026	3.57	3.65	3.36	3.49	3.49	2,059,300
Jan 2, 2026	3.71	3.74	3.56	3.59	3.59	3,449,500
Dec 31, 2025	3.53	3.77	3.48	3.72	3.72	2,069,200
Dec 30, 2025	3.46	3.58	3.39	3.54	3.54	1,643,000
Dec 29, 2025	3.48	3.58	3.39	3.46	3.46	1,621,600
Dec 26, 2025	3.43	3.50	3.36	3.48	3.48	1,004,200
Dec 24, 2025	3.38	3.53	3.37	3.43	3.43	1,231,400
Dec 23, 2025	3.61	3.64	3.32	3.39	3.39	2,934,900
Dec 22, 2025	3.47	3.71	3.41	3.65	3.65	1,912,300
Dec 19, 2025	3.61	3.77	3.45	3.45	3.45	8,567,800
Dec 18, 2025	3.67	3.71	3.51	3.60	3.60	1,354,600
Dec 17, 2025	3.52	3.71	3.47	3.64	3.64	1,944,400
Dec 16, 2025	3.40	3.66	3.34	3.52	3.52	5,110,400
Dec 15, 2025	3.68	3.80	3.41	3.43	3.43	4,050,600
Dec 12, 2025	3.40	3.62	3.37	3.60	3.60	1,808,900
Dec 11, 2025	3.26	3.48	3.26	3.38	3.38	3,191,000
Dec 10, 2025	3.31	3.34	3.15	3.26	3.26	1,667,600
Dec 9, 2025	3.43	3.47	3.27	3.30	3.30	1,154,700
Dec 8, 2025	3.27	3.48	3.27	3.34	3.34	1,820,600
Dec 5, 2025	3.21	3.30	3.13	3.27	3.27	1,660,200
Dec 4, 2025	3.27	3.36	3.17	3.19	3.19	3,227,100
Dec 3, 2025	2.91	3.38	2.81	3.29	3.29	5,035,600
Dec 2, 2025	3.00	3.04	2.88	2.89	2.89	1,697,800
Dec 1, 2025	3.17	3.18	2.93	3.00	3.00	1,275,600
Nov 28, 2025	3.15	3.24	3.08	3.17	3.17	1,286,000
Nov 26, 2025	3.08	3.19	3.04	3.13	3.13	1,719,300
Nov 25, 2025	2.94	3.09	2.83	3.07	3.07	3,052,200
Nov 24, 2025	2.95	3.01	2.88	2.89	2.89	1,923,500
Nov 21, 2025	2.78	3.00	2.75	2.92	2.92	1,672,200
Nov 20, 2025	2.87	2.94	2.75	2.78	2.78	1,651,700
Nov 19, 2025	2.86	3.08	2.76	2.76	2.76	2,048,300
Nov 18, 2025	2.87	2.89	2.71	2.86	2.86	1,239,200
Nov 17, 2025	2.58	2.90	2.52	2.87	2.87	2,209,600
Nov 14, 2025	2.54	2.72	2.50	2.58	2.58	1,491,700
Nov 13, 2025	2.65	2.67	2.46	2.54	2.54	1,300,900
Nov 12, 2025	2.35	2.66	2.34	2.65	2.65	1,895,900
Nov 11, 2025	2.28	2.40	2.21	2.36	2.36	1,530,400
Nov 10, 2025	2.30	2.41	2.28	2.29	2.29	966,700
Nov 7, 2025	2.23	2.31	2.11	2.27	2.27	2,477,900
Nov 6, 2025	2.22	2.29	2.15	2.24	2.24	1,609,600
Nov 5, 2025	2.31	2.35	2.18	2.20	2.20	1,155,100
Nov 4, 2025	2.38	2.38	2.22	2.31	2.31	1,449,600
Nov 3, 2025	2.49	2.49	2.28	2.38	2.38	1,081,000
Oct 31, 2025	2.43	2.51	2.39	2.42	2.42	1,475,400
Oct 30, 2025	2.35	2.54	2.34	2.46	2.46	750,300
Oct 29, 2025	2.39	2.48	2.35	2.36	2.36	981,000
Oct 28, 2025	2.40	2.51	2.36	2.44	2.44	787,900
Oct 27, 2025	2.42	2.51	2.37	2.39	2.39	815,400
Oct 24, 2025	2.25	2.41	2.25	2.38	2.38	1,182,000
Oct 23, 2025	2.28	2.32	2.17	2.21	2.21	862,300
Oct 22, 2025	2.38	2.41	2.19	2.27	2.27	1,321,100
Oct 21, 2025	2.49	2.49	2.35	2.38	2.38	1,050,800
Oct 20, 2025	2.48	2.51	2.40	2.46	2.46	748,900
Oct 17, 2025	2.52	2.55	2.36	2.42	2.42	1,048,100
Oct 16, 2025	2.59	2.65	2.50	2.53	2.53	2,000,200
Oct 15, 2025	2.43	2.54	2.39	2.49	2.49	1,107,900
Oct 14, 2025	2.35	2.42	2.28	2.41	2.41	842,100
Oct 13, 2025	2.42	2.46	2.36	2.40	2.40	1,116,200
Oct 10, 2025	2.42	2.51	2.36	2.41	2.41	2,145,500
Oct 9, 2025	2.43	2.55	2.41	2.45	2.45	2,517,900
Oct 8, 2025	2.52	2.77	2.41	2.43	2.43	4,900,300
Oct 7, 2025	2.34	2.55	2.21	2.48	2.48	7,980,700
Oct 6, 2025	2.41	2.41	2.28	2.33	2.33	2,215,500
Oct 3, 2025	2.14	2.64	2.13	2.42	2.42	4,670,000
Oct 2, 2025	2.24	2.32	2.13	2.13	2.13	1,452,900
Oct 1, 2025	2.17	2.35	2.10	2.21	2.21	3,149,100
Sep 30, 2025	2.09	2.31	2.03	2.18	2.18	4,202,600
Sep 29, 2025	2.10	2.14	2.02	2.11	2.11	1,550,500
Sep 26, 2025	1.81	2.12	1.79	2.08	2.08	2,535,100
Sep 25, 2025	1.91	1.91	1.77	1.81	1.81	898,100
Sep 24, 2025	1.80	1.94	1.78	1.91	1.91	2,040,900
Sep 23, 2025	1.79	1.89	1.75	1.77	1.77	2,550,700
Sep 22, 2025	1.85	1.87	1.78	1.78	1.78	651,400
Sep 19, 2025	1.86	1.88	1.80	1.84	1.84	1,885,200
Sep 18, 2025	1.69	1.87	1.67	1.87	1.87	910,300
Sep 17, 2025	1.74	1.80	1.65	1.67	1.67	1,038,100
Sep 16, 2025	1.60	1.73	1.59	1.71	1.71	1,304,500
Sep 15, 2025	1.56	1.63	1.53	1.60	1.60	843,300
Sep 12, 2025	1.59	1.63	1.55	1.56	1.56	1,006,400
Sep 11, 2025	1.55	1.69	1.54	1.61	1.61	1,065,200
Sep 10, 2025	1.61	1.63	1.54	1.55	1.55	879,500
Sep 9, 2025	1.53	1.61	1.52	1.61	1.61	393,600
Sep 8, 2025	1.63	1.63	1.53	1.55	1.55	1,265,400
Sep 5, 2025	1.47	1.61	1.47	1.61	1.61	2,977,200

TERN

CELC

OLMA

ALMS

ABVX

CTMX

RVMD

IPSC

CRVS

CNTX

Mobilize your Website

View Site in Mobile | Classic

Share by: