Dark

ERAS
Erasca, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

18.40USD+0.712%(+0.13)2,096,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:17:30 AM EDT

18.56USD+1.584%(+0.29)0

After-hours

Aug 7, 2026 4:16:30 PM EDT

18.84USD+2.391%(+0.44)503,518

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	18.6100	18.7969	17.830000	18.4100	+0.766%	2,096,111	0.000%
2026-08-06	18.3300	18.9800	18.080000	18.2700	-1.880%	2,427,103	+0.766%
2026-08-05	18.6200	19.0000	18.140000	18.6200	+1.306%	3,104,178	-1.128%
2026-08-04	18.1900	18.8650	17.910000	18.3800	+3.027%	4,759,061	+0.163%
2026-08-03	17.7600	18.0000	17.080000	17.8400	-1.708%	2,749,390	+3.195%
2026-07-31	18.7250	18.9200	17.770000	18.1500	-2.837%	2,696,842	+1.433%
2026-07-30	18.1900	18.7500	17.570000	18.6800	+5.418%	3,699,720	-1.445%
2026-07-29	18.0000	18.4500	17.130000	17.7200	-2.423%	4,196,232	+3.894%
2026-07-28	18.7000	18.7150	17.710000	18.1600	-3.763%	3,816,829	+1.377%
2026-07-27	19.0300	19.9600	18.803000	18.8700	-1.256%	3,531,885	-2.438%
2026-07-24	19.3900	19.8150	19.050000	19.1100	-1.189%	3,176,641	-3.663%
2026-07-23	19.0300	19.6500	18.600000	19.3400	-0.871%	3,883,088	-4.809%
2026-07-22	18.9400	19.8050	18.861051	19.5100	+0.671%	3,076,575	-5.638%
2026-07-21	18.9100	19.5900	18.701300	19.3800	+2.976%	2,677,578	-5.005%
2026-07-20	19.3600	19.8300	18.790000	18.8200	-1.826%	3,395,376	-2.179%
2026-07-17	18.9600	19.8500	18.130000	19.1700	+0.789%	6,704,607	-3.965%
2026-07-16	20.6700	20.8850	18.770000	19.0200	-10.536%	9,316,625	-3.207%
2026-07-15	19.4700	21.6000	19.460000	21.2600	+9.026%	9,044,043	-13.405%
2026-07-14	18.4800	19.7400	18.200000	19.5000	+8.939%	10,608,590	-5.590%
2026-07-13	18.4400	18.5000	17.632000	17.9000	-3.400%	2,555,112	+2.849%
2026-07-10	18.9100	19.1400	18.100000	18.5300	-3.389%	3,018,548	-0.648%
2026-07-09	18.9600	20.0750	18.620000	19.1800	+1.643%	4,199,947	-4.015%
2026-07-08	18.3400	19.3000	17.990000	18.8700	+2.778%	5,956,973	-2.438%
2026-07-07	18.8800	19.0900	17.910000	18.3600	-2.599%	5,241,622	+0.272%
2026-07-06	18.4700	18.8880	18.020000	18.8500	+2.057%	4,539,684	-2.334%
2026-07-02	17.8600	18.4900	17.240000	18.4700	+3.069%	4,096,131	-0.325%
2026-07-01	17.7400	18.4500	17.690000	17.9200	-2.183%	3,890,130	+2.734%
2026-06-30	18.0900	18.4600	17.460000	18.3200	+0.164%	5,407,604	+0.491%
2026-06-29	15.9100	18.3900	15.840000	18.2900	+14.241%	7,991,649	+0.656%
2026-06-26	14.9200	16.2600	14.715000	16.0100	+7.090%	18,335,394	+14.991%
2026-06-25	15.0800	15.3700	14.445000	14.9500	-0.664%	6,132,666	+23.144%
2026-06-24	15.1000	15.3400	14.650000	15.0500	-0.133%	4,122,646	+22.326%
2026-06-23	14.8350	15.7500	14.760000	15.0700	-0.066%	4,294,901	+22.163%
2026-06-22	13.9800	15.2400	13.950000	15.0800	+10.315%	8,996,574	+22.082%
2026-06-18	14.6400	14.7700	13.600000	13.6700	-2.217%	9,642,125	+34.674%
2026-06-17	13.4300	14.7400	13.420000	13.9800	+4.484%	4,491,248	+31.688%
2026-06-16	14.4300	14.5200	13.325000	13.3800	-7.277%	3,929,251	+37.593%
2026-06-15	14.0700	14.4900	13.850000	14.4300	+2.705%	2,916,649	+27.581%
2026-06-12	14.1500	14.5999	13.910000	14.0500	+0.286%	2,078,145	+31.032%
2026-06-11	13.5600	14.2800	13.010000	14.0100	+4.787%	5,704,058	+31.406%
2026-06-10	13.3200	13.7900	13.000000	13.3700	-0.298%	3,655,689	+37.696%
2026-06-09	13.2200	13.4400	12.260000	13.4100	+4.196%	4,650,851	+37.286%
2026-06-08	12.5300	13.3150	12.410000	12.8700	+7.519%	5,856,713	+43.046%
2026-06-05	13.0800	13.2747	11.805000	11.9700	-9.797%	6,143,950	+53.801%
2026-06-04	13.5350	13.9900	13.010000	13.2700	+0.683%	7,958,582	+38.734%
2026-06-03	13.5000	13.7350	12.710000	13.1800	-2.226%	4,623,927	+39.681%
2026-06-02	13.8000	14.5500	13.380000	13.4800	-2.460%	7,131,077	+36.573%
2026-06-01	13.2100	15.0300	12.860000	13.8200	+7.632%	10,520,765	+33.213%
2026-05-29	12.2000	13.0700	12.000000	12.8400	+5.246%	6,386,118	+43.380%
2026-05-28	12.5700	12.7000	12.100000	12.2000	-2.165%	4,053,653	+50.902%
2026-05-27	11.5900	12.8700	11.590000	12.4700	+8.435%	6,381,763	+47.634%
2026-05-26	11.3600	11.5750	10.930000	11.5000	+2.313%	3,186,753	+60.087%
2026-05-22	11.6300	11.7200	11.180000	11.2400	-3.145%	2,494,053	+63.790%
2026-05-21	11.1000	11.7500	10.970000	11.6050	+4.362%	3,109,078	+58.639%
2026-05-20	10.3800	11.4350	10.380000	11.1200	+7.752%	6,351,261	+65.558%
2026-05-19	10.3700	10.7800	10.070000	10.3200	+0.487%	4,020,590	+78.391%
2026-05-18	10.3000	10.5400	10.040000	10.2700	+0.391%	3,016,716	+79.260%
2026-05-15	10.1600	10.3200	9.950000	10.2300	-1.350%	3,333,522	+79.961%
2026-05-14	10.1800	10.4600	9.800000	10.3700	-0.860%	3,298,745	+77.531%
2026-05-13	10.2800	10.6200	9.870000	10.4600	+0.771%	4,339,671	+76.004%
2026-05-12	10.2200	10.4900	9.950000	10.3800	-0.575%	3,763,973	+77.360%
2026-05-11	10.5000	10.6900	10.100000	10.4400	+3.162%	3,804,401	+76.341%
2026-05-08	10.4700	10.5400	9.935000	10.1200	-2.692%	3,134,889	+81.917%
2026-05-07	10.8100	10.8800	10.005000	10.4000	-4.587%	4,972,216	+77.019%
2026-05-06	10.1800	10.9300	9.840000	10.9000	+9.109%	6,044,449	+68.899%
2026-05-05	10.2700	10.4000	9.770000	9.9900	-1.479%	4,441,951	+84.284%
2026-05-04	9.9750	10.4000	9.814100	10.1400	+1.097%	5,547,517	+81.558%
2026-05-01	10.3850	11.2400	9.950000	10.0300	-5.822%	9,788,768	+83.549%
2026-04-30	9.1400	10.7000	8.900000	10.6500	+16.905%	12,711,124	+72.864%
2026-04-29	9.7500	9.7900	9.041400	9.1100	-7.980%	13,505,200	+102.086%
2026-04-28	10.5100	10.5999	8.700000	9.9000	-48.303%	51,309,204	+85.960%
2026-04-27	20.7000	21.6650	19.000000	19.1500	-10.889%	22,571,521	-3.864%
2026-04-24	22.4600	22.8400	20.720000	21.4900	-4.361%	5,750,806	-14.332%
2026-04-23	21.7500	24.2800	21.450000	22.4700	+3.788%	9,454,316	-18.069%
2026-04-22	22.6100	23.6300	21.540000	21.6500	-3.391%	11,240,267	-14.965%
2026-04-21	21.8600	23.2750	20.700100	22.4100	+3.224%	8,969,971	-17.849%
2026-04-20	19.0100	21.8500	18.800100	21.7100	+14.203%	7,627,144	-15.200%
2026-04-17	18.6100	19.7800	18.445000	19.0100	+4.279%	5,255,472	-3.156%
2026-04-16	18.1300	18.5000	17.625000	18.2300	+0.165%	2,917,854	+0.987%
2026-04-15	17.8950	19.4400	17.705000	18.2000	+1.961%	6,459,949	+1.154%
2026-04-14	16.2480	18.1000	16.160000	17.8500	+9.442%	5,467,099	+3.137%
2026-04-13	17.8400	18.0000	14.000000	16.3100	-4.115%	14,071,558	+12.876%
2026-04-10	17.4400	17.5050	16.590000	17.0100	-2.016%	3,067,503	+8.230%
2026-04-09	16.9400	17.5480	16.820000	17.3600	+2.479%	3,430,136	+6.048%
2026-04-08	17.1700	17.6259	16.800000	16.9400	-0.703%	3,840,407	+8.678%
2026-04-07	16.9520	17.0700	16.120000	17.0600	-0.350%	4,631,200	+7.913%
2026-04-06	17.8100	18.2000	17.090000	17.1200	-3.874%	5,250,953	+7.535%
2026-04-02	16.4100	18.1800	16.290000	17.8100	+7.289%	5,480,026	+3.369%
2026-04-01	16.3800	16.8100	16.110000	16.6000	+2.596%	5,241,378	+10.904%
2026-03-31	15.3900	16.3450	15.235000	16.1800	+8.300%	6,519,766	+13.782%
2026-03-30	15.0800	15.3100	14.540000	14.9400	-0.200%	5,229,260	+23.226%
2026-03-27	15.1200	15.5150	14.915000	14.9700	-1.253%	3,870,233	+22.979%
2026-03-26	15.8900	16.3900	14.980100	15.1600	-5.191%	4,252,861	+21.438%
2026-03-25	14.9000	16.1550	14.900000	15.9900	+8.998%	5,661,266	+15.134%
2026-03-24	14.5300	14.9500	13.860000	14.6700	+2.444%	4,060,541	+25.494%
2026-03-23	14.6500	15.2900	14.200000	14.3200	-1.918%	5,192,980	+28.561%
2026-03-20	15.3600	15.4600	14.580000	14.6000	-4.325%	17,307,903	+26.096%
2026-03-19	13.3800	15.2900	13.360000	15.2600	+13.037%	6,593,117	+20.642%
2026-03-18	13.3600	13.9900	13.160000	13.5000	+1.048%	4,686,443	+36.370%
2026-03-17	13.5100	13.6300	12.910000	13.3600	-1.110%	5,887,088	+37.799%
2026-03-16	14.1500	14.2800	13.480000	13.5100	-0.808%	5,908,631	+36.269%
2026-03-13	15.1500	15.5600	13.540000	13.6200	-7.031%	5,345,476	+35.169%
2026-03-12	15.3000	15.5550	14.190000	14.6500	-5.484%	6,985,099	+25.666%
2026-03-11	15.4000	15.7700	15.220000	15.5000	-0.513%	4,768,679	+18.774%
2026-03-10	15.7550	16.4050	15.250000	15.5800	-1.142%	5,073,572	+18.164%
2026-03-09	15.6000	16.0000	14.960000	15.7600	+1.875%	4,157,577	+16.815%
2026-03-06	15.5800	15.9700	14.970100	15.4700	-0.450%	5,052,072	+19.005%
2026-03-05	14.7400	16.0000	14.740000	15.5400	+2.778%	5,881,507	+18.468%
2026-03-04	14.3100	15.2700	14.180000	15.1200	+7.234%	4,876,835	+21.759%
2026-03-03	14.2200	14.6300	13.840000	14.1000	-2.959%	2,741,071	+30.567%
2026-03-02	13.2600	14.6250	13.090000	14.5300	+6.369%	3,899,970	+26.703%
2026-02-27	13.5400	13.7900	13.210000	13.6600	+0.663%	5,972,080	+34.773%
2026-02-26	13.4600	13.6150	12.840000	13.5700	+0.817%	2,047,477	+35.667%
2026-02-25	13.6320	14.1700	13.415000	13.4600	-1.102%	3,535,227	+36.776%
2026-02-24	13.0400	14.0000	12.930000	13.6100	+4.531%	3,608,297	+35.268%
2026-02-23	12.7000	13.2000	12.650000	13.0200	+3.828%	3,560,162	+41.398%
2026-02-20	12.3800	12.7600	12.160000	12.5400	+1.211%	2,413,100	+46.810%
2026-02-19	12.7000	13.2800	12.200000	12.3900	-2.133%	3,385,409	+48.588%
2026-02-18	12.3800	12.8700	12.310000	12.6600	+1.687%	2,835,271	+45.419%
2026-02-17	12.0300	12.4800	11.880000	12.4500	+3.750%	3,544,867	+47.871%
2026-02-13	12.3700	12.6899	11.890000	12.0000	-2.518%	3,193,798	+53.417%
2026-02-12	11.8700	12.5700	11.650000	12.3100	+6.488%	3,345,066	+49.553%
2026-02-11	11.9800	12.2000	11.405000	11.5600	-3.264%	4,739,626	+59.256%
2026-02-10	12.0200	12.2950	11.680000	11.9500	-0.500%	4,147,805	+54.059%
2026-02-09	12.2200	12.4800	11.770000	12.0100	-2.278%	2,706,238	+53.289%
2026-02-06	11.9400	12.4700	11.900000	12.2900	+3.451%	4,304,723	+49.797%
2026-02-05	11.1800	12.2400	11.160000	11.8800	+5.694%	6,011,218	+54.966%
2026-02-04	10.5800	11.4000	10.470000	11.2400	+6.188%	4,107,039	+63.790%
2026-02-03	10.9250	11.0000	10.280000	10.5850	-0.236%	5,670,084	+73.925%
2026-02-02	10.4800	10.9500	10.220000	10.6100	+0.951%	7,167,067	+73.516%
2026-01-30	10.3500	10.6000	10.150000	10.5100	+1.940%	4,565,266	+75.167%
2026-01-29	10.1400	10.5800	10.110000	10.3100	+1.777%	4,594,013	+78.565%
2026-01-28	10.6900	10.7080	9.885000	10.1300	-3.524%	3,004,384	+81.737%
2026-01-27	9.7500	10.5200	9.633400	10.5000	+9.261%	5,387,571	+75.333%
2026-01-26	9.2400	9.7400	9.050000	9.6100	-3.514%	10,038,720	+91.571%
2026-01-23	10.2900	10.4800	9.840000	9.9600	-3.207%	6,771,509	+84.839%
2026-01-22	10.3000	10.6700	10.080000	10.2900	+2.388%	11,081,218	+78.912%
2026-01-21	9.2000	10.3050	8.770000	10.0500	+2.446%	9,087,904	+83.184%
2026-01-20	9.4000	10.4200	9.200000	9.8100	+1.975%	7,302,053	+87.666%
2026-01-16	9.5200	9.8700	9.085000	9.6200	+0.628%	11,686,648	+91.372%
2026-01-15	8.3100	9.7200	8.040000	9.5600	+15.042%	14,487,514	+92.573%
2026-01-14	7.5200	8.4500	7.520000	8.3100	+10.726%	11,280,673	+121.540%
2026-01-13	6.1800	7.5600	6.180000	7.5050	+20.465%	9,428,630	+145.303%
2026-01-12	6.7050	6.8600	5.890000	6.2300	-7.840%	5,775,110	+195.506%
2026-01-09	6.0750	6.8500	5.730000	6.7600	+16.351%	11,399,088	+172.337%
2026-01-08	4.3540	6.4600	4.340100	5.8100	+12.379%	19,186,329	+216.867%
2026-01-07	3.7300	6.4900	3.720000	5.1700	+42.424%	41,368,129	+256.093%
2026-01-06	3.4600	3.7500	3.450000	3.6300	+4.011%	4,536,343	+407.163%
2026-01-05	3.5700	3.6500	3.360000	3.4900	-2.786%	2,055,390	+427.507%
2026-01-02	3.7100	3.7450	3.555000	3.5900	-3.495%	3,445,093	+412.813%
2025-12-31	3.5300	3.7700	3.480000	3.7200	+5.085%	2,065,891	+394.892%
2025-12-30	3.4600	3.5800	3.390000	3.5400	+2.312%	1,641,113	+420.056%
2025-12-29	3.4800	3.5800	3.392000	3.4600	-0.575%	1,618,281	+432.081%
2025-12-26	3.4300	3.4999	3.355000	3.4800	+1.458%	1,002,260	+429.023%
2025-12-24	3.3800	3.5300	3.370000	3.4300	+1.180%	1,228,307	+436.735%
2025-12-23	3.6100	3.6408	3.320000	3.3900	-7.123%	2,931,400	+443.068%
2025-12-22	3.4700	3.7150	3.410100	3.6500	+5.797%	1,907,793	+404.384%
2025-12-19	3.6100	3.7650	3.450000	3.4500	-4.167%	8,562,806	+433.623%
2025-12-18	3.6700	3.7100	3.510000	3.6000	-1.099%	1,351,303	+411.389%
2025-12-17	3.5200	3.7100	3.470000	3.6400	+3.409%	1,940,384	+405.769%
2025-12-16	3.4000	3.6600	3.340100	3.5200	+2.624%	5,102,438	+423.011%
2025-12-15	3.6800	3.8000	3.410000	3.4300	-4.722%	4,040,932	+436.735%
2025-12-12	3.4000	3.6200	3.370000	3.6000	+6.509%	1,805,074	+411.389%
2025-12-11	3.2600	3.4800	3.260000	3.3800	+3.681%	3,181,974	+444.675%
2025-12-10	3.3100	3.3400	3.150000	3.2600	-1.212%	1,665,048	+464.724%
2025-12-09	3.4300	3.4750	3.270000	3.3000	-1.198%	1,153,154	+457.879%
2025-12-08	3.2700	3.4800	3.270000	3.3400	+2.141%	1,818,722	+451.198%
2025-12-05	3.2100	3.3000	3.125000	3.2700	+2.508%	1,658,221	+462.997%
2025-12-04	3.2700	3.3550	3.170000	3.1900	-3.040%	3,220,322	+477.116%
2025-12-03	2.9100	3.3750	2.810000	3.2900	+13.841%	5,025,715	+459.574%
2025-12-02	3.0000	3.0350	2.875000	2.8900	-3.667%	1,695,633	+537.024%
2025-12-01	3.1700	3.1800	2.935000	3.0000	-5.363%	1,273,299	+513.667%
2025-11-28	3.1500	3.2400	3.080000	3.1700	+1.278%	1,285,262	+480.757%
2025-11-26	3.0800	3.1900	3.040000	3.1300	+1.954%	1,718,351	+488.179%
2025-11-25	2.9400	3.0900	2.830000	3.0700	+6.228%	3,048,015	+499.674%
2025-11-24	2.9500	3.0050	2.880000	2.8900	-1.027%	1,921,533	+537.024%
2025-11-21	2.7800	3.0000	2.751000	2.9200	+5.036%	1,670,120	+530.479%
2025-11-20	2.8700	2.9400	2.750000	2.7800	+0.725%	1,647,216	+562.230%
2025-11-19	2.8600	3.0750	2.760000	2.7600	-3.497%	2,042,761	+567.029%
2025-11-18	2.8700	2.8917	2.710000	2.8600	-0.348%	1,235,576	+543.706%
2025-11-17	2.5800	2.9000	2.520000	2.8700	+11.240%	2,205,373	+541.463%
2025-11-14	2.5400	2.7250	2.500000	2.5800	+1.575%	1,490,180	+613.566%
2025-11-13	2.6500	2.6700	2.460000	2.5400	-4.151%	1,301,224	+624.803%
2025-11-12	2.3500	2.6600	2.340000	2.6500	+12.288%	1,895,937	+594.717%
2025-11-11	2.2800	2.4050	2.210000	2.3600	+3.057%	1,530,387	+680.085%
2025-11-10	2.3000	2.4100	2.280000	2.2900	+0.881%	966,730	+703.930%
2025-11-07	2.2300	2.3050	2.105000	2.2700	+1.339%	2,473,548	+711.013%
2025-11-06	2.2200	2.2900	2.150000	2.2400	+1.818%	1,609,591	+721.875%
2025-11-05	2.3100	2.3500	2.180000	2.2000	-4.762%	1,155,310	+736.818%
2025-11-04	2.3800	2.3800	2.220000	2.3100	-2.941%	1,449,245	+696.970%
2025-11-03	2.4880	2.4880	2.280000	2.3800	-1.653%	1,081,267	+673.529%
2025-10-31	2.4300	2.5050	2.390000	2.4200	-1.626%	1,475,380	+660.744%
2025-10-30	2.3500	2.5400	2.340000	2.4600	+4.237%	750,367	+648.374%
2025-10-29	2.3900	2.4800	2.350000	2.3600	-3.279%	979,396	+680.085%
2025-10-28	2.4000	2.5100	2.360000	2.4400	+2.092%	787,917	+654.508%
2025-10-27	2.4200	2.5050	2.370000	2.3900	+0.420%	815,503	+670.293%
2025-10-24	2.2500	2.4150	2.250000	2.3800	+7.692%	1,179,750	+673.529%
2025-10-23	2.2800	2.3200	2.175000	2.2100	-2.643%	862,278	+733.032%
2025-10-22	2.3800	2.4100	2.195000	2.2700	-4.622%	1,320,429	+711.013%
2025-10-21	2.4900	2.4900	2.350000	2.3800	-3.252%	1,050,005	+673.529%
2025-10-20	2.4800	2.5050	2.405000	2.4600	+1.653%	748,891	+648.374%
2025-10-17	2.5200	2.5500	2.360000	2.4200	-4.348%	1,048,069	+660.744%
2025-10-16	2.5900	2.6500	2.500000	2.5300	+1.606%	2,000,320	+627.668%
2025-10-15	2.4300	2.5400	2.390000	2.4900	+3.320%	1,107,946	+639.357%
2025-10-14	2.3500	2.4250	2.280000	2.4100	+0.417%	842,128	+663.900%
2025-10-13	2.4200	2.4600	2.360000	2.4000	-0.415%	1,116,230	+667.083%
2025-10-10	2.4200	2.5100	2.355000	2.4100	-1.633%	2,145,528	+663.900%
2025-10-09	2.4300	2.5500	2.410000	2.4500	+0.823%	2,517,913	+651.429%
2025-10-08	2.5200	2.7650	2.410000	2.4300	-2.016%	4,900,327	+657.613%
2025-10-07	2.3400	2.5500	2.210000	2.4800	+6.438%	7,980,720	+642.339%
2025-10-06	2.4100	2.4100	2.275000	2.3300	-3.719%	2,215,460	+690.129%
2025-10-03	2.1400	2.6450	2.130000	2.4200	+13.615%	4,670,046	+660.744%
2025-10-02	2.2400	2.3200	2.125000	2.1300	-3.620%	1,452,854	+764.319%
2025-10-01	2.1700	2.3500	2.100100	2.2100	+1.376%	3,149,515	+733.032%
2025-09-30	2.0900	2.3100	2.030000	2.1800	+3.318%	4,202,874	+744.495%
2025-09-29	2.1000	2.1450	2.015000	2.1100	+1.442%	1,550,485	+772.512%
2025-09-26	1.8100	2.1200	1.793700	2.0800	+14.917%	2,535,078	+785.096%
2025-09-25	1.9100	1.9100	1.775000	1.8100	-5.236%	898,138	+917.127%
2025-09-24	1.8000	1.9400	1.780000	1.9100	+7.910%	2,040,866	+863.874%
2025-09-23	1.7900	1.8900	1.750000	1.7700	-0.562%	2,550,738	+940.113%
2025-09-22	1.8500	1.8700	1.780000	1.7800	-3.261%	651,472	+934.270%
2025-09-19	1.8600	1.8800	1.800000	1.8400	-1.604%	1,885,236	+900.543%
2025-09-18	1.6900	1.8700	1.670000	1.8700	+11.976%	910,495	+884.492%
2025-09-17	1.7400	1.8000	1.650000	1.6700	-2.339%	1,038,234	+1,002.395%
2025-09-16	1.6000	1.7250	1.590000	1.7100	+6.875%	1,304,505	+976.608%
2025-09-15	1.5600	1.6306	1.530000	1.6000	+2.564%	843,316	+1,050.625%
2025-09-12	1.5900	1.6350	1.550000	1.5600	-3.106%	1,006,563	+1,080.128%
2025-09-11	1.5500	1.6900	1.540000	1.6100	+3.871%	1,065,200	+1,043.478%
2025-09-10	1.6100	1.6300	1.540000	1.5500	-3.727%	879,497	+1,087.742%
2025-09-09	1.5300	1.6100	1.525000	1.6100	+3.871%	393,612	+1,043.478%
2025-09-08	1.6300	1.6300	1.530000	1.5500	-3.727%	1,265,441	+1,087.742%
2025-09-05	1.4700	1.6100	1.470000	1.6100	+8.784%	2,977,244	+1,043.478%
2025-09-04	1.4300	1.4850	1.405000	1.4800	+3.497%	992,961	+1,143.919%
2025-09-03	1.4900	1.4900	1.330100	1.4300	-10.625%	2,856,413	+1,187.413%
2025-09-02	1.5600	1.6600	1.550000	1.6000	+1.911%	678,687	+1,050.625%
2025-08-29	1.5900	1.6000	1.549700	1.5700	0.000%	511,234	+1,072.611%
2025-08-28	1.6000	1.6165	1.555000	1.5700	-0.633%	338,844	+1,072.611%
2025-08-27	1.5900	1.6150	1.570000	1.5800	-1.250%	396,165	+1,065.190%
2025-08-26	1.6000	1.6100	1.550000	1.6000	+0.629%	460,805	+1,050.625%
2025-08-25	1.5800	1.6050	1.530000	1.5900	-0.625%	617,598	+1,057.862%
2025-08-22	1.5200	1.6400	1.510000	1.6000	+6.667%	1,024,753	+1,050.625%
2025-08-21	1.4600	1.5050	1.440000	1.5000	+2.740%	1,356,845	+1,127.333%
2025-08-20	1.5300	1.5300	1.450000	1.4600	-3.947%	498,730	+1,160.959%
2025-08-19	1.5200	1.5700	1.490000	1.5200	-0.654%	768,771	+1,111.184%
2025-08-18	1.5300	1.6801	1.506400	1.5300	-6.707%	563,344	+1,103.268%
2025-08-15	1.5800	1.6500	1.540000	1.6400	+4.459%	456,865	+1,022.561%
2025-08-14	1.6200	1.6300	1.550000	1.5700	-3.086%	812,061	+1,072.611%
2025-08-13	1.5500	1.7050	1.530000	1.6200	+3.846%	1,035,141	+1,036.420%
2025-08-12	1.5100	1.5850	1.480000	1.5600	+5.405%	731,458	+1,080.128%
2025-08-11	1.4300	1.5000	1.410000	1.4800	+5.714%	612,973	+1,143.919%
2025-08-08	1.4700	1.4700	1.380000	1.4000	-4.110%	490,943	+1,215.000%
2025-08-07	1.4300	1.4745	1.411300	1.4600	+2.098%	581,278	+1,160.959%
2025-08-06	1.5000	1.5400	1.425000	1.4300	-4.667%	658,603	+1,187.413%
2025-08-05	1.4200	1.5100	1.380000	1.5000	+7.143%	911,203	+1,127.333%
2025-08-04	1.3900	1.4300	1.355000	1.4000	+0.719%	683,959	+1,215.000%
2025-08-01	1.3700	1.4450	1.340000	1.3900	-1.767%	804,408	+1,224.460%
2025-07-31	1.5200	1.5400	1.390700	1.4150	-8.710%	1,016,430	+1,201.060%
2025-07-30	1.5900	1.5950	1.540000	1.5500	0.000%	542,005	+1,087.742%
2025-07-29	1.7200	1.7200	1.530000	1.5500	-8.824%	1,010,346	+1,087.742%
2025-07-28	1.7600	1.8100	1.680000	1.7000	-2.299%	904,057	+982.941%
2025-07-25	1.7400	1.7700	1.665000	1.7400	+1.754%	654,403	+958.046%
2025-07-24	1.7200	1.7600	1.655000	1.7100	0.000%	677,431	+976.608%
2025-07-23	1.6900	1.7950	1.690000	1.7100	+1.786%	1,261,133	+976.608%
2025-07-22	1.5100	1.7000	1.495000	1.6800	+12.000%	1,548,530	+995.833%
2025-07-21	1.5000	1.5700	1.475000	1.5000	0.000%	532,494	+1,127.333%
2025-07-18	1.5200	1.6050	1.465000	1.5000	+0.671%	701,303	+1,127.333%
2025-07-17	1.4300	1.5150	1.430000	1.4900	+3.472%	915,361	+1,135.570%
2025-07-16	1.4200	1.4500	1.340000	1.4400	+2.128%	1,107,257	+1,178.472%
2025-07-15	1.4600	1.5000	1.400000	1.4100	-3.425%	418,645	+1,205.674%
2025-07-14	1.4300	1.5000	1.420000	1.4600	+0.690%	482,925	+1,160.959%
2025-07-11	1.5400	1.5400	1.430000	1.4500	-4.605%	600,250	+1,169.655%
2025-07-10	1.5600	1.5600	1.480000	1.5200	-1.299%	869,072	+1,111.184%
2025-07-09	1.4900	1.5800	1.480100	1.5400	+5.479%	1,439,227	+1,095.455%
2025-07-08	1.4500	1.4750	1.410000	1.4600	+2.817%	522,616	+1,160.959%
2025-07-07	1.4300	1.4900	1.380000	1.4200	-1.389%	1,040,962	+1,196.479%
2025-07-03	1.4700	1.4700	1.385000	1.4400	-0.690%	867,545	+1,178.472%
2025-07-02	1.3700	1.5100	1.340800	1.4500	+6.618%	1,943,248	+1,169.655%
2025-07-01	1.2600	1.3750	1.235000	1.3600	+7.087%	1,228,535	+1,253.676%
2025-06-30	1.3100	1.3100	1.260000	1.2700	-3.053%	816,831	+1,349.606%
2025-06-27	1.2600	1.3491	1.210000	1.3100	+3.968%	1,890,548	+1,305.344%
2025-06-26	1.3700	1.4499	1.240000	1.2600	-8.696%	1,269,793	+1,361.111%
2025-06-25	1.4400	1.4400	1.370000	1.3800	-4.828%	879,993	+1,234.058%
2025-06-24	1.4000	1.4900	1.360000	1.4500	+4.317%	586,102	+1,169.655%
2025-06-23	1.3700	1.4050	1.310000	1.3900	+1.460%	995,655	+1,224.460%
2025-06-20	1.4200	1.4500	1.350000	1.3700	-2.143%	1,337,570	+1,243.796%
2025-06-18	1.3500	1.4300	1.308200	1.4000	+2.564%	645,554	+1,215.000%
2025-06-17	1.3800	1.4400	1.355000	1.3650	-2.847%	1,295,313	+1,248.718%
2025-06-16	1.4800	1.4950	1.330000	1.4050	-5.068%	3,291,816	+1,210.320%
2025-06-13	1.4900	1.5900	1.445000	1.4800	-3.268%	1,456,770	+1,143.919%
2025-06-12	1.5000	1.5650	1.450000	1.5300	+0.658%	902,223	+1,103.268%
2025-06-11	1.5800	1.6150	1.515000	1.5200	-5.590%	876,400	+1,111.184%
2025-06-10	1.6100	1.6750	1.580000	1.6100	-1.227%	1,027,741	+1,043.478%
2025-06-09	1.6000	1.6350	1.525000	1.6300	+1.875%	1,790,438	+1,029.448%
2025-06-06	1.6000	1.6700	1.570000	1.6000	+1.911%	1,733,028	+1,050.625%
2025-06-05	1.5500	1.7000	1.520000	1.5700	+2.614%	2,095,035	+1,072.611%
2025-06-04	1.4400	1.5850	1.420000	1.5300	+5.882%	1,972,941	+1,103.268%
2025-06-03	1.4200	1.5300	1.385000	1.4450	+1.404%	2,037,396	+1,174.048%
2025-06-02	1.4200	1.4600	1.260000	1.4250	+1.786%	1,486,312	+1,191.930%
2025-05-30	1.4490	1.4500	1.340000	1.4000	-3.448%	4,007,732	+1,215.000%
2025-05-29	1.1400	1.4700	1.120000	1.4500	+31.818%	3,990,800	+1,169.655%
2025-05-28	1.0800	1.1950	1.065000	1.1000	+1.852%	1,357,762	+1,573.636%
2025-05-27	1.2300	1.2500	1.060000	1.0800	-11.475%	1,960,042	+1,604.630%
2025-05-23	1.1600	1.2400	1.160000	1.2200	+0.826%	933,416	+1,409.016%
2025-05-22	1.2300	1.2450	1.170000	1.2100	-0.820%	616,963	+1,421.488%
2025-05-21	1.2500	1.2700	1.195000	1.2200	-4.688%	547,028	+1,409.016%
2025-05-20	1.2200	1.3000	1.180000	1.2800	+4.065%	730,381	+1,338.281%
2025-05-19	1.2700	1.2900	1.175000	1.2300	-4.280%	1,479,982	+1,396.748%
2025-05-16	1.2400	1.3100	1.240000	1.2850	+1.181%	889,932	+1,332.685%
2025-05-15	1.2600	1.2900	1.130000	1.2700	0.000%	1,787,845	+1,349.606%
2025-05-14	1.3600	1.5200	1.240000	1.2700	-4.511%	1,977,301	+1,349.606%
2025-05-13	1.4200	1.4200	1.330000	1.3300	-4.317%	868,964	+1,284.211%
2025-05-12	1.4800	1.5300	1.340000	1.3900	0.000%	893,840	+1,224.460%
2025-05-09	1.3800	1.4600	1.355000	1.3900	0.000%	537,397	+1,224.460%
2025-05-08	1.2300	1.4600	1.205000	1.3900	+13.469%	1,718,766	+1,224.460%
2025-05-07	1.2600	1.2800	1.205000	1.2250	-2.000%	2,814,553	+1,402.857%
2025-05-06	1.4400	1.4400	1.240000	1.2500	-13.793%	1,069,174	+1,372.800%
2025-05-05	1.5700	1.5700	1.440000	1.4500	-8.228%	929,570	+1,169.655%
2025-05-02	1.5000	1.6100	1.480000	1.5800	+6.040%	1,307,250	+1,065.190%
2025-05-01	1.4500	1.4900	1.390000	1.4900	+2.055%	753,531	+1,135.570%
2025-04-30	1.3900	1.5100	1.370000	1.4600	+2.098%	740,353	+1,160.959%
2025-04-29	1.3900	1.4550	1.375000	1.4300	+2.143%	3,160,830	+1,187.413%
2025-04-28	1.3900	1.4050	1.275000	1.4000	+0.719%	1,349,965	+1,215.000%
2025-04-25	1.3700	1.4200	1.325000	1.3900	-0.714%	769,518	+1,224.460%
2025-04-24	1.4400	1.4650	1.360000	1.4000	-1.408%	584,811	+1,215.000%
2025-04-23	1.3700	1.5500	1.370000	1.4200	+2.899%	2,163,465	+1,196.479%
2025-04-22	1.2400	1.4250	1.230000	1.3800	+11.290%	1,893,700	+1,234.058%
2025-04-21	1.1650	1.4150	1.130000	1.2400	+6.897%	1,701,242	+1,384.677%
2025-04-17	1.1600	1.1900	1.120000	1.1600	-0.855%	952,477	+1,487.069%
2025-04-16	1.1800	1.2000	1.145000	1.1700	-1.681%	793,199	+1,473.504%
2025-04-15	1.2700	1.2900	1.160000	1.1900	-4.032%	1,543,776	+1,447.059%
2025-04-14	1.2500	1.2800	1.130100	1.2400	0.000%	2,254,123	+1,384.677%
2025-04-11	1.0500	1.2800	1.035000	1.2400	+16.432%	1,709,970	+1,384.677%
2025-04-10	1.1400	1.1500	1.025000	1.0650	-10.879%	1,584,698	+1,628.638%
2025-04-09	1.0200	1.3800	1.010000	1.1950	+12.736%	2,781,495	+1,440.586%
2025-04-08	1.2800	1.2800	1.020100	1.0600	-13.469%	3,475,276	+1,636.792%
2025-04-07	1.0700	1.2400	1.030000	1.2250	+5.603%	2,294,593	+1,402.857%
2025-04-04	1.1300	1.2050	1.090000	1.1600	-4.132%	3,211,106	+1,487.069%
2025-04-03	1.1800	1.2650	1.170000	1.2100	-3.968%	1,548,644	+1,421.488%
2025-04-02	1.1700	1.2700	1.040000	1.2600	+4.564%	3,039,745	+1,361.111%
2025-04-01	1.3500	1.3600	1.200000	1.2050	-12.044%	2,037,920	+1,427.801%
2025-03-31	1.4900	1.4900	1.360000	1.3700	-9.868%	2,550,379	+1,243.796%
2025-03-28	1.5300	1.5500	1.490000	1.5200	-1.935%	814,699	+1,111.184%
2025-03-27	1.4800	1.5700	1.450000	1.5500	+4.730%	1,304,107	+1,087.742%
2025-03-26	1.5899	1.6100	1.445000	1.4800	0.000%	1,972,452	+1,143.919%
2025-03-25	1.4900	1.5320	1.445000	1.4800	-0.671%	1,005,280	+1,143.919%
2025-03-24	1.5400	1.5400	1.450000	1.4900	-2.614%	1,709,066	+1,135.570%
2025-03-21	1.4800	1.5900	1.400000	1.5300	+3.378%	8,523,471	+1,103.268%
2025-03-20	1.4500	1.5700	1.430000	1.4800	0.000%	1,917,777	+1,143.919%
2025-03-19	1.4600	1.5000	1.440000	1.4800	+2.778%	948,525	+1,143.919%
2025-03-18	1.4500	1.5100	1.400000	1.4400	-1.370%	817,578	+1,178.472%
2025-03-17	1.4500	1.5050	1.420000	1.4600	+1.389%	974,256	+1,160.959%
2025-03-14	1.4500	1.4900	1.420000	1.4400	-2.041%	847,875	+1,178.472%
2025-03-13	1.5400	1.5550	1.440000	1.4700	-3.922%	785,709	+1,152.381%
2025-03-12	1.5600	1.5850	1.485000	1.5300	-0.649%	1,115,166	+1,103.268%
2025-03-11	1.4400	1.5550	1.410000	1.5400	+7.692%	1,622,646	+1,095.455%
2025-03-10	1.5200	1.5600	1.410000	1.4300	-6.536%	1,611,543	+1,187.413%
2025-03-07	1.4500	1.5500	1.405000	1.5300	+7.746%	1,167,929	+1,103.268%
2025-03-06	1.3900	1.4700	1.365000	1.4200	0.000%	1,740,224	+1,196.479%
2025-03-05	1.3200	1.4350	1.305000	1.4200	+7.576%	1,559,918	+1,196.479%
2025-03-04	1.2500	1.3400	1.230000	1.3200	+3.125%	1,676,040	+1,294.697%
2025-03-03	1.3900	1.4200	1.270000	1.2800	-6.569%	1,599,632	+1,338.281%
2025-02-28	1.2900	1.4000	1.285000	1.3700	+6.202%	1,525,672	+1,243.796%
2025-02-27	1.3800	1.4300	1.290000	1.2900	-7.194%	835,144	+1,327.132%
2025-02-26	1.3900	1.4599	1.350000	1.3900	-0.714%	1,321,549	+1,224.460%
2025-02-25	1.4300	1.4550	1.325000	1.4000	-0.709%	1,228,044	+1,215.000%
2025-02-24	1.4000	1.4800	1.360000	1.4100	0.000%	1,357,567	+1,205.674%
2025-02-21	1.5400	1.5400	1.410000	1.4100	-3.425%	878,167	+1,205.674%
2025-02-20	1.4900	1.5300	1.425000	1.4600	-3.311%	804,179	+1,160.959%
2025-02-19	1.5300	1.5500	1.450000	1.5100	-2.581%	816,161	+1,119.205%
2025-02-18	1.5600	1.6000	1.510100	1.5500	-1.274%	638,946	+1,087.742%

.dark-mode .SdPTxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdPTxN{ color: #333333; background-color: white; border: 2px solid #333333; }ERASErasca, Inc. Common Stockstock NASDAQ

ERAS
Erasca, Inc. Common Stock
stock NASDAQ