Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
3.960
-0.630 (-13.73%)
At close: Nov 20, 2024, 4:00 PM
3.880
-0.080 (-2.02%)
Pre-market: Nov 21, 2024, 5:29 AM EST
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.44 | 4.44 | 3.67 | 3.96 | 3.96 | -13.73% | 5,797,663 |
| Nov 19, 2024 | 3.71 | 5.17 | 3.69 | 4.59 | 4.59 | 46.18% | 56,385,763 |
| Nov 18, 2024 | 2.43 | 3.54 | 2.29 | 3.14 | 3.14 | 53.17% | 30,649,385 |
| Nov 15, 2024 | 2.20 | 2.29 | 2.03 | 2.05 | 2.05 | -5.96% | 736,031 |
| Nov 14, 2024 | 2.40 | 2.47 | 2.18 | 2.18 | 2.18 | -10.66% | 1,158,732 |
| Nov 13, 2024 | 2.55 | 2.72 | 2.43 | 2.44 | 2.44 | -4.69% | 1,414,310 |
| Nov 12, 2024 | 2.48 | 2.59 | 2.34 | 2.56 | 2.56 | -2.66% | 628,495 |
| Nov 11, 2024 | 2.67 | 2.68 | 2.09 | 2.63 | 2.63 | -0.38% | 1,759,245 |
| Nov 8, 2024 | 2.48 | 2.67 | 2.48 | 2.64 | 2.64 | 7.76% | 1,002,665 |
| Nov 7, 2024 | 2.27 | 2.55 | 2.26 | 2.45 | 2.45 | 8.41% | 1,006,005 |
| Nov 6, 2024 | 2.24 | 2.35 | 2.19 | 2.26 | 2.26 | 1.80% | 578,630 |
| Nov 5, 2024 | 2.18 | 2.31 | 2.15 | 2.22 | 2.22 | 2.30% | 1,215,312 |
| Nov 4, 2024 | 2.09 | 2.23 | 2.04 | 2.17 | 2.17 | 3.83% | 1,803,591 |
| Nov 1, 2024 | 1.81 | 2.13 | 1.77 | 2.09 | 2.09 | 15.47% | 1,257,488 |
| Oct 31, 2024 | 1.82 | 1.94 | 1.80 | 1.81 | 1.81 | 0.56% | 717,936 |
| Oct 30, 2024 | 1.68 | 1.84 | 1.65 | 1.80 | 1.80 | 5.26% | 737,346 |
| Oct 29, 2024 | 1.60 | 1.87 | 1.59 | 1.71 | 1.71 | 6.21% | 1,730,970 |
| Oct 28, 2024 | 1.55 | 1.65 | 1.52 | 1.61 | 1.61 | -4.73% | 1,159,535 |
| Oct 25, 2024 | 1.30 | 1.71 | 1.27 | 1.69 | 1.69 | 31.01% | 7,194,982 |
| Oct 24, 2024 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 248,665 |
| Oct 23, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 396,873 |
| Oct 22, 2024 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 4.96% | 546,159 |
| Oct 21, 2024 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 210,867 |
| Oct 18, 2024 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 190,779 |
| Oct 17, 2024 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 202,826 |
| Oct 16, 2024 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 175,208 |
| Oct 15, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 152,582 |
| Oct 14, 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 295,574 |
| Oct 11, 2024 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 125,738 |
| Oct 10, 2024 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 188,903 |
| Oct 9, 2024 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 236,047 |
| Oct 8, 2024 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 258,968 |
| Oct 7, 2024 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 436,356 |
| Oct 4, 2024 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 165,581 |
| Oct 3, 2024 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 127,757 |
| Oct 2, 2024 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 115,024 |
| Oct 1, 2024 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 182,946 |
| Sep 30, 2024 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 461,559 |
| Sep 27, 2024 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 238,456 |
| Sep 26, 2024 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 320,850 |
| Sep 25, 2024 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 382,075 |
| Sep 24, 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 323,499 |
| Sep 23, 2024 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 211,087 |
| Sep 20, 2024 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 781,406 |
| Sep 19, 2024 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | 150,289 |
| Sep 18, 2024 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 307,805 |
| Sep 17, 2024 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 239,548 |
| Sep 16, 2024 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 149,900 |
| Sep 13, 2024 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 327,562 |
| Sep 12, 2024 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 219,358 |
| Sep 11, 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 140,349 |
| Sep 10, 2024 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 162,778 |
| Sep 9, 2024 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 139,924 |
| Sep 6, 2024 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 392,542 |
| Sep 5, 2024 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 133,605 |
| Sep 4, 2024 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 194,961 |
| Sep 3, 2024 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 327,727 |
| Aug 30, 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 170,946 |
| Aug 29, 2024 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 159,982 |
| Aug 28, 2024 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 389,245 |
| Aug 27, 2024 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 164,823 |
| Aug 26, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 167,264 |
| Aug 23, 2024 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 115,925 |
| Aug 22, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -5.51% | 150,050 |
| Aug 21, 2024 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 226,686 |
| Aug 20, 2024 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 211,805 |
| Aug 19, 2024 | 1.20 | 1.28 | 1.18 | 1.28 | 1.28 | 7.56% | 443,552 |
| Aug 16, 2024 | 1.17 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 239,592 |
| Aug 15, 2024 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 724,772 |
| Aug 14, 2024 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | 292,001 |
| Aug 13, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 393,108 |
| Aug 12, 2024 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 283,411 |
| Aug 9, 2024 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 431,689 |
| Aug 8, 2024 | 1.20 | 1.23 | 1.14 | 1.17 | 1.17 | -1.68% | 817,119 |
| Aug 7, 2024 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -2.46% | 1,220,417 |
| Aug 6, 2024 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -1.61% | 1,076,912 |
| Aug 5, 2024 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 781,553 |
| Aug 2, 2024 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 693,566 |
| Aug 1, 2024 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -1.49% | 488,424 |
| Jul 31, 2024 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 540,673 |
| Jul 30, 2024 | 1.33 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 695,412 |
| Jul 29, 2024 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 400,989 |
| Jul 26, 2024 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 403,617 |
| Jul 25, 2024 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 524,990 |
| Jul 24, 2024 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 510,362 |
| Jul 23, 2024 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 5.26% | 625,214 |
| Jul 22, 2024 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 535,170 |
| Jul 19, 2024 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 431,613 |
| Jul 18, 2024 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 1,134,596 |
| Jul 17, 2024 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -1.49% | 3,536,518 |
| Jul 16, 2024 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 2,539,055 |
| Jul 15, 2024 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 608,949 |
| Jul 12, 2024 | 1.26 | 1.33 | 1.25 | 1.32 | 1.32 | 4.76% | 551,138 |
| Jul 11, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 759,418 |
| Jul 10, 2024 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 655,513 |
| Jul 9, 2024 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 894,483 |
| Jul 8, 2024 | 1.24 | 1.29 | 1.20 | 1.27 | 1.27 | 5.83% | 1,373,466 |
| Jul 5, 2024 | 1.15 | 1.24 | 1.12 | 1.20 | 1.20 | 4.35% | 935,947 |
| Jul 3, 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 0.88% | 419,797 |
| Jul 2, 2024 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 653,212 |