Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.900
-0.150 (-7.32%)
At close: Oct 17, 2025, 4:00 PM EDT
1.920
+0.020 (1.05%)
After-hours: Oct 17, 2025, 7:52 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.00 | 2.07 | 1.88 | 1.90 | 1.90 | -7.32% | 735,100 |
| Oct 16, 2025 | 1.92 | 2.10 | 1.90 | 2.05 | 2.05 | 6.22% | 1,369,138 |
| Oct 15, 2025 | 1.85 | 1.96 | 1.83 | 1.93 | 1.93 | 6.63% | 1,881,719 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.74 | 1.81 | 1.81 | -5.24% | 1,690,491 |
| Oct 13, 2025 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | 2.14% | 920,247 |
| Oct 10, 2025 | 1.97 | 1.97 | 1.86 | 1.87 | 1.87 | -4.10% | 592,706 |
| Oct 9, 2025 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 634,609 |
| Oct 8, 2025 | 1.88 | 1.96 | 1.84 | 1.90 | 1.90 | 3.26% | 782,839 |
| Oct 7, 2025 | 1.91 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 797,710 |
| Oct 6, 2025 | 1.86 | 1.94 | 1.84 | 1.90 | 1.90 | 2.15% | 1,542,997 |
| Oct 3, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 1.09% | 861,847 |
| Oct 2, 2025 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | -1.60% | 781,912 |
| Oct 1, 2025 | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | -1.58% | 970,766 |
| Sep 30, 2025 | 1.92 | 1.93 | 1.84 | 1.90 | 1.90 | -1.04% | 2,138,302 |
| Sep 29, 2025 | 1.99 | 2.01 | 1.89 | 1.92 | 1.92 | -3.52% | 609,061 |
| Sep 26, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 6.42% | 804,430 |
| Sep 25, 2025 | 1.84 | 1.94 | 1.84 | 1.87 | 1.87 | - | 919,509 |
| Sep 24, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 2.19% | 583,467 |
| Sep 23, 2025 | 1.90 | 1.97 | 1.83 | 1.83 | 1.83 | -5.18% | 742,799 |
| Sep 22, 2025 | 1.87 | 1.98 | 1.85 | 1.93 | 1.93 | 1.05% | 1,143,179 |
| Sep 19, 2025 | 1.95 | 1.99 | 1.83 | 1.91 | 1.91 | -2.05% | 2,044,278 |
| Sep 18, 2025 | 1.83 | 1.95 | 1.82 | 1.95 | 1.95 | 7.73% | 1,039,275 |
| Sep 17, 2025 | 1.83 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 675,680 |
| Sep 16, 2025 | 1.84 | 1.91 | 1.83 | 1.84 | 1.84 | - | 837,167 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | -5.64% | 1,069,984 |
| Sep 12, 2025 | 2.00 | 2.07 | 1.93 | 1.95 | 1.95 | -1.02% | 2,236,329 |
| Sep 11, 2025 | 2.06 | 2.11 | 1.95 | 1.97 | 1.97 | -3.43% | 2,033,762 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.02 | 2.04 | 2.04 | -4.23% | 1,498,682 |
| Sep 9, 2025 | 2.08 | 2.16 | 2.08 | 2.13 | 2.13 | 2.40% | 742,967 |
| Sep 8, 2025 | 2.03 | 2.12 | 2.01 | 2.08 | 2.08 | -0.95% | 518,648 |
| Sep 5, 2025 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 1.45% | 749,208 |
| Sep 4, 2025 | 2.06 | 2.08 | 1.95 | 2.07 | 2.07 | 0.49% | 763,023 |
| Sep 3, 2025 | 2.00 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 699,767 |
| Sep 2, 2025 | 1.93 | 2.08 | 1.93 | 1.99 | 1.99 | 3.11% | 949,371 |
| Aug 29, 2025 | 1.85 | 1.98 | 1.81 | 1.93 | 1.93 | 4.89% | 832,831 |
| Aug 28, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 396,150 |
| Aug 27, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 459,953 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 321,605 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 514,632 |
| Aug 22, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 2.86% | 578,185 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 261,627 |
| Aug 20, 2025 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 513,428 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 997,465 |
| Aug 18, 2025 | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | -1.07% | 1,146,959 |
| Aug 15, 2025 | 1.71 | 1.90 | 1.70 | 1.87 | 1.87 | 10.65% | 1,608,817 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 448,182 |
| Aug 13, 2025 | 1.64 | 1.77 | 1.63 | 1.70 | 1.70 | 3.66% | 1,589,148 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | - | 559,643 |
| Aug 11, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 1,105,182 |
| Aug 8, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 779,775 |