-
5 DAY PERFORMANCE
+13.90% -
1 MONTH PERFORMANCE
+16.14% -
3 MONTH PERFORMANCE
+15.69% -
6 MONTH PERFORMANCE
+37.85% -
YEAR-TO-DATE PERFORMANCE
+38.50% -
1 YEAR PERFORMANCE
+21.90%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $2.88 | $2.94 (2.08%) | $2.95 | $2.79 | 1.09 M | $985.86 M |
| 11/04/2024 | $2.75 | $2.87 (4.36%) | $2.91 | $2.63 | 1.64 M | $984.14 M |
| 11/01/2024 | $2.62 | $2.72 (3.82%) | $2.72 | $2.62 | 1.15 M | $932.71 M |
| 10/31/2024 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.59 | 717,437 | $888.13 M |
| 10/30/2024 | $2.78 | $2.70 (-2.88%) | $2.83 | $2.69 | 863,023 | $925.85 M |
| 10/29/2024 | $2.59 | $2.80 (8.11%) | $2.82 | $2.51 | 2.49 M | $960.14 M |
| 10/28/2024 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.44 | 4.71 M | $905.27 M |
| 10/25/2024 | $2.66 | $2.64 (-0.75%) | $2.78 | $2.57 | 1.00 M | $905.27 M |
| 10/24/2024 | $2.55 | $2.58 (1.18%) | $2.76 | $2.55 | 1.22 M | $884.70 M |
| 10/23/2024 | $2.66 | $2.58 (-3.01%) | $2.74 | $2.55 | 816,541 | $884.70 M |
| 10/22/2024 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.59 | 633,800 | $915.56 M |
| 10/21/2024 | $2.90 | $2.73 (-5.86%) | $2.92 | $2.71 | 826,928 | $936.14 M |
| 10/18/2024 | $2.80 | $2.91 (3.93%) | $2.94 | $2.73 | 1.02 M | $997.86 M |
| 10/17/2024 | $2.86 | $2.80 (-2.1%) | $2.93 | $2.78 | 1.01 M | $960.14 M |
| 10/16/2024 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.80 | 2.16 M | $977.28 M |
| 10/15/2024 | $2.75 | $2.81 (2.18%) | $2.84 | $2.70 | 1.31 M | $963.57 M |
| 10/14/2024 | $2.73 | $2.75 (0.73%) | $2.81 | $2.65 | 716,400 | $942.99 M |
| 10/11/2024 | $2.54 | $2.75 (8.27%) | $2.78 | $2.54 | 2.20 M | $942.99 M |
| 10/10/2024 | $2.55 | $2.56 (0.39%) | $2.58 | $2.47 | 663,700 | $877.84 M |
| 10/09/2024 | $2.51 | $2.60 (3.59%) | $2.67 | $2.45 | 1.32 M | $891.56 M |
| 10/08/2024 | $2.45 | $2.52 (2.86%) | $2.61 | $2.41 | 889,348 | $864.13 M |
| 10/07/2024 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.41 | 638,330 | $836.69 M |
| 10/04/2024 | $2.49 | $2.54 (2.01%) | $2.55 | $2.46 | 894,200 | $870.98 M |
| 10/03/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.41 | 980,618 | $840.12 M |
| 10/02/2024 | $2.56 | $2.52 (-1.56%) | $2.59 | $2.41 | 3.28 M | $864.13 M |
| 10/01/2024 | $2.71 | $2.59 (-4.43%) | $2.75 | $2.51 | 1.56 M | $888.13 M |
| 09/30/2024 | $2.68 | $2.73 (1.87%) | $2.77 | $2.64 | 1.20 M | $936.14 M |
| 09/27/2024 | $2.71 | $2.68 (-1.11%) | $2.77 | $2.67 | 2.18 M | $918.99 M |
| 09/26/2024 | $2.76 | $2.71 (-1.81%) | $2.82 | $2.65 | 1.27 M | $929.28 M |
| 09/25/2024 | $2.54 | $2.74 (7.87%) | $2.77 | $2.52 | 2.06 M | $939.56 M |
| 09/24/2024 | $2.59 | $2.54 (-1.93%) | $2.63 | $2.53 | 1.74 M | $870.98 M |
| 09/23/2024 | $2.90 | $2.60 (-10.34%) | $2.90 | $2.58 | 2.29 M | $891.56 M |
| 09/20/2024 | $2.94 | $2.89 (-1.7%) | $2.97 | $2.84 | 18.56 M | $991.00 M |
| 09/19/2024 | $2.99 | $2.97 (-0.67%) | $3.03 | $2.89 | 2.34 M | $1.02 B |
| 09/18/2024 | $2.87 | $2.89 (0.7%) | $2.99 | $2.83 | 1.49 M | $991.00 M |
| 09/17/2024 | $2.87 | $2.89 (0.7%) | $3.03 | $2.80 | 2.19 M | $991.00 M |
| 09/16/2024 | $2.98 | $2.82 (-5.37%) | $3.01 | $2.73 | 2.28 M | $967.00 M |
| 09/13/2024 | $3.10 | $2.97 (-4.19%) | $3.11 | $2.94 | 1.58 M | $1.02 B |
| 09/12/2024 | $3.08 | $3.06 (-0.65%) | $3.12 | $2.96 | 1.72 M | $1.05 B |
| 09/11/2024 | $3.08 | $3.07 (-0.32%) | $3.15 | $3.04 | 1.31 M | $1.05 B |
| 09/10/2024 | $3.09 | $3.10 (0.32%) | $3.14 | $2.94 | 1.46 M | $1.06 B |
| 09/09/2024 | $2.86 | $3.07 (7.34%) | $3.07 | $2.86 | 2.23 M | $1.05 B |
| 09/06/2024 | $2.98 | $2.86 (-4.03%) | $3.06 | $2.81 | 2.53 M | $980.71 M |
| 09/05/2024 | $2.79 | $2.99 (7.17%) | $3.03 | $2.75 | 3.58 M | $1.03 B |
| 09/04/2024 | $2.70 | $2.79 (3.33%) | $2.87 | $2.62 | 1.06 M | $956.71 M |
| 09/03/2024 | $2.84 | $2.74 (-3.52%) | $2.95 | $2.70 | 1.32 M | $939.56 M |
| 08/30/2024 | $2.85 | $2.89 (1.4%) | $2.94 | $2.80 | 3.55 M | $991.00 M |
| 08/29/2024 | $2.90 | $2.81 (-3.1%) | $2.96 | $2.81 | 965,482 | $963.57 M |
| 08/28/2024 | $2.71 | $2.87 (5.9%) | $2.90 | $2.68 | 1.94 M | $984.14 M |
| 08/27/2024 | $2.89 | $2.72 (-5.88%) | $2.94 | $2.71 | 1.16 M | $932.71 M |
| 08/26/2024 | $2.80 | $2.90 (3.57%) | $2.92 | $2.73 | 1.72 M | $994.43 M |
| 08/23/2024 | $2.62 | $2.75 (4.96%) | $2.85 | $2.60 | 1.59 M | $942.99 M |
| 08/22/2024 | $2.82 | $2.74 (-2.84%) | $2.88 | $2.71 | 926,400 | $939.56 M |
| 08/21/2024 | $2.78 | $2.84 (2.16%) | $2.91 | $2.71 | 1.18 M | $973.86 M |
| 08/20/2024 | $2.73 | $2.77 (1.47%) | $2.82 | $2.68 | 872,600 | $949.85 M |
| 08/19/2024 | $2.80 | $2.75 (-1.79%) | $2.84 | $2.65 | 3.61 M | $942.99 M |
| 08/16/2024 | $2.71 | $2.80 (3.32%) | $2.84 | $2.69 | 1.39 M | $960.14 M |
| 08/15/2024 | $2.71 | $2.71 (0%) | $2.81 | $2.58 | 1.15 M | $929.28 M |
| 08/14/2024 | $2.59 | $2.59 (0%) | $2.63 | $2.50 | 1.67 M | $888.13 M |
| 08/13/2024 | $2.70 | $2.60 (-3.7%) | $2.94 | $2.59 | 1.89 M | $891.56 M |
| 08/12/2024 | $2.41 | $2.59 (7.47%) | $2.59 | $2.33 | 7.06 M | $888.13 M |
| 08/09/2024 | $2.51 | $2.40 (-4.38%) | $2.59 | $2.33 | 832,113 | $822.98 M |
| 08/08/2024 | $2.36 | $2.49 (5.51%) | $2.54 | $2.34 | 939,500 | $853.84 M |
| 08/07/2024 | $2.63 | $2.41 (-8.37%) | $2.63 | $2.40 | 1.12 M | $826.41 M |
| 08/06/2024 | $2.55 | $2.54 (-0.39%) | $2.65 | $2.42 | 1.21 M | $870.98 M |
| 08/05/2024 | $2.55 | $2.55 (0%) | $2.62 | $2.46 | 1.42 M | $874.41 M |