Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.840
+0.020 (1.10%)
At close: Aug 28, 2025, 4:00 PM
1.820
-0.020 (-1.09%)
After-hours: Aug 28, 2025, 6:58 PM EDT

Aclaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.831.851.811.841.841.10%393,349
Aug 27, 20251.811.831.791.821.820.55%459,953
Aug 26, 20251.811.821.791.811.810.56%321,605
Aug 25, 20251.801.831.771.801.80-514,632
Aug 22, 20251.761.831.761.801.802.86%578,185
Aug 21, 20251.801.821.751.751.75-3.31%261,627
Aug 20, 20251.781.841.771.811.811.12%513,428
Aug 19, 20251.851.851.751.791.79-3.24%997,465
Aug 18, 20251.871.921.811.851.85-1.07%1,146,959
Aug 15, 20251.711.901.701.871.8710.65%1,608,817
Aug 14, 20251.721.751.671.691.69-0.59%448,182
Aug 13, 20251.641.771.631.701.703.66%1,589,148
Aug 12, 20251.651.651.581.641.64-559,643
Aug 11, 20251.621.671.601.641.640.61%1,105,182
Aug 8, 20251.571.651.571.631.633.82%779,775
Aug 7, 20251.551.581.521.571.571.29%612,042
Aug 6, 20251.551.581.521.551.55-716,690
Aug 5, 20251.561.601.531.551.55-0.64%417,400
Aug 4, 20251.531.561.501.561.561.96%666,338
Aug 1, 20251.521.591.501.531.53-1,097,151
Jul 31, 20251.501.561.461.531.53-1,284,122
Jul 30, 20251.651.861.501.531.53-1.29%6,382,054
Jul 29, 20251.711.711.541.551.55-7.74%7,271,080
Jul 28, 20251.721.761.641.681.68-1.18%841,306
Jul 25, 20251.721.721.671.701.701.19%488,878
Jul 24, 20251.681.781.641.681.68-1,386,402
Jul 23, 20251.631.681.621.681.683.70%346,685
Jul 22, 20251.641.701.621.621.62-1.22%556,027
Jul 21, 20251.621.781.611.641.641.86%1,208,540
Jul 18, 20251.611.631.581.611.611.26%650,415
Jul 17, 20251.571.631.561.591.590.63%550,894
Jul 16, 20251.541.581.511.581.583.95%509,909
Jul 15, 20251.571.601.521.521.52-3.80%557,253
Jul 14, 20251.571.681.561.581.580.64%906,112
Jul 11, 20251.591.611.541.571.57-1.26%589,554
Jul 10, 20251.611.631.541.591.593.25%1,282,526
Jul 9, 20251.441.571.441.541.546.21%626,132
Jul 8, 20251.461.501.451.451.45-0.68%577,841
Jul 7, 20251.481.501.441.461.461.39%568,974
Jul 3, 20251.461.491.441.441.44-0.69%402,410
Jul 2, 20251.431.521.391.451.452.84%733,199
Jul 1, 20251.441.471.381.411.41-0.70%718,900
Jun 30, 20251.451.471.391.421.42-3.40%990,100
Jun 27, 20251.631.631.421.471.47-5.77%11,556,411
Jun 26, 20251.651.661.551.561.56-4.29%994,059
Jun 25, 20251.561.631.541.631.637.24%971,883
Jun 24, 20251.421.521.391.521.529.35%681,456
Jun 23, 20251.461.461.341.391.39-4.14%1,474,229
Jun 20, 20251.421.451.401.451.452.11%887,059
Jun 18, 20251.421.461.371.421.421.43%738,311