Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.580
+0.010 (0.64%)
At close: Jul 14, 2025, 4:00 PM
1.610
+0.030 (1.90%)
After-hours: Jul 14, 2025, 6:12 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.57 | 1.68 | 1.56 | 1.58 | 1.58 | 0.64% | 894,362 |
| Jul 11, 2025 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 589,554 |
| Jul 10, 2025 | 1.61 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 1,282,526 |
| Jul 9, 2025 | 1.44 | 1.57 | 1.44 | 1.54 | 1.54 | 6.21% | 626,132 |
| Jul 8, 2025 | 1.46 | 1.50 | 1.45 | 1.45 | 1.45 | -0.68% | 577,841 |
| Jul 7, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 568,974 |
| Jul 3, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 402,410 |
| Jul 2, 2025 | 1.43 | 1.52 | 1.39 | 1.45 | 1.45 | 2.84% | 733,199 |
| Jul 1, 2025 | 1.44 | 1.47 | 1.38 | 1.41 | 1.41 | -0.70% | 718,900 |
| Jun 30, 2025 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -3.40% | 990,100 |
| Jun 27, 2025 | 1.63 | 1.63 | 1.42 | 1.47 | 1.47 | -5.77% | 11,556,411 |
| Jun 26, 2025 | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -4.29% | 994,059 |
| Jun 25, 2025 | 1.56 | 1.63 | 1.54 | 1.63 | 1.63 | 7.24% | 971,883 |
| Jun 24, 2025 | 1.42 | 1.52 | 1.39 | 1.52 | 1.52 | 9.35% | 681,456 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -4.14% | 1,474,229 |
| Jun 20, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 887,059 |
| 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 |