Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.420
+0.020 (1.43%)
At close: Jun 18, 2025, 4:00 PM
1.440
+0.020 (1.41%)
After-hours: Jun 18, 2025, 6:27 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 738,311 |
| Jun 17, 2025 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | -2.78% | 522,857 |
| Jun 16, 2025 | 1.48 | 1.54 | 1.44 | 1.44 | 1.44 | -2.04% | 612,249 |
| Jun 13, 2025 | 1.50 | 1.55 | 1.47 | 1.47 | 1.47 | -3.92% | 471,062 |
| Jun 12, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 420,505 |
| Jun 11, 2025 | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | 3.97% | 846,581 |
| Jun 10, 2025 | 1.50 | 1.55 | 1.45 | 1.51 | 1.51 | 1.34% | 299,379 |
| Jun 9, 2025 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -2.61% | 786,932 |
| Jun 6, 2025 | 1.55 | 1.65 | 1.53 | 1.53 | 1.53 | -1.92% | 737,323 |
| Jun 5, 2025 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -3.11% | 637,246 |
| Jun 4, 2025 | 1.48 | 1.65 | 1.47 | 1.61 | 1.61 | 9.52% | 1,689,307 |
| Jun 3, 2025 | 1.45 | 1.51 | 1.42 | 1.47 | 1.47 | 2.08% | 427,751 |
| Jun 2, 2025 | 1.47 | 1.53 | 1.42 | 1.44 | 1.44 | -1.37% | 646,039 |
| May 30, 2025 | 1.45 | 1.48 | 1.39 | 1.46 | 1.46 | - | 751,245 |
| May 29, 2025 | 1.44 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 827,345 |
| May 28, 2025 | 1.36 | 1.56 | 1.35 | 1.41 | 1.41 | 11.02% | 2,811,704 |
| May 27, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | 0.79% | 623,977 |
| May 23, 2025 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | - | 404,728 |
| May 22, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 464,130 |
| May 21, 2025 | 1.35 | 1.38 | 1.27 | 1.29 | 1.29 | -4.44% | 641,660 |
| May 20, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 489,120 |
| May 19, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 531,215 |
| May 16, 2025 | 1.20 | 1.32 | 1.18 | 1.31 | 1.31 | 7.38% | 491,151 |
| May 15, 2025 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 3.39% | 536,285 |
| May 14, 2025 | 1.22 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 478,418 |
| May 13, 2025 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 413,798 |
| May 12, 2025 | 1.30 | 1.35 | 1.24 | 1.25 | 1.25 | -0.79% | 430,838 |
| May 9, 2025 | 1.26 | 1.38 | 1.26 | 1.26 | 1.26 | -3.82% | 524,178 |
| May 8, 2025 | 1.28 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 1,061,866 |
| May 7, 2025 | 1.29 | 1.31 | 1.20 | 1.25 | 1.25 | -2.34% | 583,346 |
| May 6, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | - | 1,069,936 |
| May 5, 2025 | 1.44 | 1.45 | 1.28 | 1.28 | 1.28 | -11.11% | 384,003 |
| May 2, 2025 | 1.40 | 1.46 | 1.37 | 1.44 | 1.44 | 4.35% | 668,869 |
| May 1, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 280,667 |
| Apr 30, 2025 | 1.30 | 1.40 | 1.27 | 1.38 | 1.38 | 3.76% | 440,602 |
| Apr 29, 2025 | 1.49 | 1.49 | 1.30 | 1.33 | 1.33 | -2.21% | 431,650 |
| Apr 28, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 715,605 |
| Apr 25, 2025 | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | 5.51% | 508,832 |
| Apr 24, 2025 | 1.19 | 1.33 | 1.19 | 1.27 | 1.27 | 6.72% | 1,008,595 |
| Apr 23, 2025 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | 8.18% | 1,192,966 |
| Apr 22, 2025 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 2,248,225 |
| Apr 21, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 449,786 |
| Apr 17, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 666,008 |
| Apr 16, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 756,452 |
| Apr 15, 2025 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -5.08% | 516,170 |
| Apr 14, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 873,929 |
| Apr 11, 2025 | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | 6.48% | 1,761,048 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.05 | 1.08 | 1.08 | -10.74% | 1,362,188 |
| Apr 9, 2025 | 1.18 | 1.23 | 1.11 | 1.21 | 1.21 | -1.63% | 1,392,451 |
| Apr 8, 2025 | 1.38 | 1.42 | 1.20 | 1.23 | 1.23 | -7.52% | 947,781 |