Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
3.065
+0.015 (0.49%)
Mar 3, 2026, 1:49 PM EST - Market open
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.00 | 3.07 | 2.92 | 3.05 | - | -0.16% | 501,916 |
| Mar 2, 2026 | 2.83 | 3.11 | 2.75 | 3.05 | 3.05 | 6.27% | 4,865,267 |
| Feb 27, 2026 | 3.08 | 3.14 | 2.85 | 2.87 | 2.87 | -8.31% | 1,569,767 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.80 | 3.13 | 3.13 | -5.44% | 1,576,073 |
| Feb 25, 2026 | 3.38 | 3.42 | 3.24 | 3.31 | 3.31 | -1.49% | 1,035,393 |
| Feb 24, 2026 | 3.27 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 1,561,015 |
| Feb 23, 2026 | 3.24 | 3.31 | 3.15 | 3.25 | 3.25 | 0.31% | 1,813,886 |
| Feb 20, 2026 | 3.20 | 3.33 | 3.13 | 3.24 | 3.24 | 0.31% | 1,381,289 |
| Feb 19, 2026 | 3.15 | 3.29 | 3.12 | 3.23 | 3.23 | 1.89% | 1,275,358 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.11 | 3.17 | 3.17 | -2.76% | 980,678 |
| Feb 17, 2026 | 3.19 | 3.38 | 3.12 | 3.26 | 3.26 | 2.19% | 1,153,754 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.17 | 3.19 | 3.19 | -5.06% | 783,424 |
| Feb 12, 2026 | 3.42 | 3.43 | 3.25 | 3.36 | 3.36 | -0.88% | 701,877 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.35 | 3.39 | 3.39 | -7.12% | 821,517 |
| Feb 10, 2026 | 3.72 | 3.78 | 3.60 | 3.65 | 3.65 | -1.08% | 701,766 |
| Feb 9, 2026 | 3.56 | 3.75 | 3.42 | 3.69 | 3.69 | 3.36% | 620,064 |
| Feb 6, 2026 | 3.36 | 3.65 | 3.30 | 3.57 | 3.57 | 5.31% | 1,572,649 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.37 | 3.39 | 3.39 | -4.24% | 718,675 |
| Feb 4, 2026 | 3.50 | 3.60 | 3.42 | 3.54 | 3.54 | 2.02% | 886,919 |
| Feb 3, 2026 | 3.55 | 3.59 | 3.42 | 3.47 | 3.47 | -3.88% | 980,949 |
| Feb 2, 2026 | 3.46 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 1,758,412 |
| Jan 30, 2026 | 3.55 | 3.80 | 3.48 | 3.51 | 3.51 | 2.33% | 1,145,111 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.42 | 3.43 | 3.43 | -2.28% | 761,836 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.51 | 3.51 | 3.51 | -9.30% | 1,571,493 |
| Jan 27, 2026 | 3.84 | 3.99 | 3.78 | 3.87 | 3.87 | 1.31% | 1,207,538 |
| Jan 26, 2026 | 4.52 | 4.57 | 3.71 | 3.82 | 3.82 | -15.11% | 2,382,418 |
| Jan 23, 2026 | 4.52 | 4.84 | 4.39 | 4.50 | 4.50 | -0.66% | 2,558,922 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.14 | 4.53 | 4.53 | 2.49% | 2,983,121 |
| Jan 21, 2026 | 4.24 | 4.80 | 4.03 | 4.42 | 4.42 | -0.23% | 5,063,952 |
| Jan 20, 2026 | 2.95 | 4.89 | 2.95 | 4.43 | 4.43 | 69.08% | 34,893,397 |
| Jan 16, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -1.87% | 765,910 |
| Jan 15, 2026 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 501,438 |
| Jan 14, 2026 | 2.72 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 398,093 |
| Jan 13, 2026 | 2.64 | 2.74 | 2.59 | 2.71 | 2.71 | 1.88% | 565,150 |
| Jan 12, 2026 | 2.61 | 2.68 | 2.50 | 2.66 | 2.66 | 0.76% | 1,255,819 |
| Jan 9, 2026 | 2.68 | 2.74 | 2.63 | 2.64 | 2.64 | -1.49% | 495,754 |
| Jan 8, 2026 | 2.65 | 2.69 | 2.59 | 2.68 | 2.68 | - | 772,789 |
| Jan 7, 2026 | 2.65 | 2.75 | 2.60 | 2.68 | 2.68 | 1.13% | 1,099,571 |
| Jan 6, 2026 | 2.76 | 2.79 | 2.49 | 2.65 | 2.65 | - | 3,046,055 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.58 | 2.65 | 2.65 | -7.99% | 1,022,333 |
| Jan 2, 2026 | 3.01 | 3.04 | 2.82 | 2.88 | 2.88 | -4.32% | 1,290,707 |
| Dec 31, 2025 | 2.90 | 3.03 | 2.90 | 3.01 | 3.01 | 3.79% | 463,156 |
| Dec 30, 2025 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.65% | 375,213 |
| Dec 29, 2025 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.66% | 436,913 |
| Dec 26, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -0.33% | 498,886 |
| Dec 24, 2025 | 2.91 | 3.09 | 2.91 | 3.04 | 3.04 | 4.83% | 440,365 |
| Dec 23, 2025 | 3.05 | 3.06 | 2.78 | 2.90 | 2.90 | -5.54% | 1,725,670 |
| Dec 22, 2025 | 3.09 | 3.14 | 3.03 | 3.07 | 3.07 | -2.23% | 551,205 |
| Dec 19, 2025 | 3.09 | 3.23 | 3.05 | 3.14 | 3.14 | 1.95% | 2,465,861 |
| Dec 18, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | 1.65% | 683,381 |