Aclaris Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	1.57	1.67	1.54	1.56	1.56	-1.89%	1,095,897
Mar 12, 2025	1.67	1.69	1.58	1.59	1.59	-3.64%	3,631,508
Mar 11, 2025	1.63	1.70	1.61	1.65	1.65	-0.60%	886,581
Mar 10, 2025	1.83	1.83	1.63	1.66	1.66	-9.29%	912,550
Mar 7, 2025	1.88	2.03	1.82	1.83	1.83	0.55%	1,197,761
Mar 6, 2025	1.77	1.87	1.75	1.82	1.82	-1.62%	680,253
Mar 5, 2025	1.92	1.96	1.84	1.85	1.85	-4.15%	439,994
Mar 4, 2025	1.88	1.97	1.86	1.93	1.93	-1.53%	622,291
Mar 3, 2025	2.01	2.09	1.94	1.96	1.96	-1.51%	547,597
Feb 28, 2025	1.90	2.02	1.77	1.99	1.99	2.05%	1,102,735
Feb 27, 2025	2.17	2.17	1.94	1.95	1.95	-7.14%	640,735
Feb 26, 2025	2.07	2.13	2.05	2.10	2.10	1.94%	636,783
Feb 25, 2025	2.07	2.09	2.00	2.06	2.06	-0.48%	510,630
Feb 24, 2025	2.23	2.25	2.05	2.07	2.07	-7.59%	495,994
Feb 21, 2025	2.29	2.34	2.22	2.24	2.24	-3.03%	371,043
Feb 20, 2025	2.33	2.34	2.24	2.31	2.31	-	354,822
Feb 19, 2025	2.30	2.42	2.26	2.31	2.31	0.43%	622,145
Feb 18, 2025	2.35	2.39	2.24	2.30	2.30	-1.29%	423,304
Feb 14, 2025	2.18	2.35	2.17	2.33	2.33	5.91%	473,669
Feb 13, 2025	2.19	2.24	2.14	2.20	2.20	1.38%	388,490
Feb 12, 2025	2.13	2.22	2.11	2.17	2.17	-1.36%	726,136
Feb 11, 2025	2.37	2.37	2.19	2.20	2.20	-7.95%	412,708
Feb 10, 2025	2.54	2.55	2.38	2.39	2.39	-4.02%	604,356
Feb 7, 2025	2.46	2.54	2.41	2.49	2.49	2.47%	715,171
Feb 6, 2025	2.60	2.60	2.39	2.43	2.43	-5.45%	792,531
Feb 5, 2025	2.49	2.60	2.46	2.57	2.57	2.39%	643,642
Feb 4, 2025	2.38	2.56	2.33	2.51	2.51	4.58%	703,511
Feb 3, 2025	2.39	2.51	2.37	2.40	2.40	-3.23%	544,759
Jan 31, 2025	2.50	2.60	2.36	2.48	2.48	3.77%	2,883,554
Jan 30, 2025	2.37	2.42	2.34	2.39	2.39	1.27%	304,627
Jan 29, 2025	2.40	2.41	2.28	2.36	2.36	-1.26%	497,200
Jan 28, 2025	2.45	2.47	2.33	2.39	2.39	-2.45%	636,551
Jan 27, 2025	2.47	2.54	2.39	2.45	2.45	-2.39%	510,235
Jan 24, 2025	2.58	2.58	2.48	2.51	2.51	-1.57%	523,615
Jan 23, 2025	2.56	2.58	2.49	2.55	2.55	-1.92%	694,865
Jan 22, 2025	2.61	2.61	2.51	2.60	2.60	-	804,029
Jan 21, 2025	2.61	2.64	2.48	2.60	2.60	1.17%	838,299
Jan 17, 2025	2.54	2.59	2.46	2.57	2.57	2.39%	506,937
Jan 16, 2025	2.49	2.53	2.44	2.51	2.51	-	378,510
Jan 15, 2025	2.56	2.57	2.42	2.51	2.51	0.40%	518,123
Jan 14, 2025	2.50	2.50	2.31	2.50	2.50	0.81%	2,692,907
Jan 13, 2025	2.46	2.49	2.38	2.48	2.48	0.40%	2,164,631
Jan 10, 2025	2.43	2.47	2.32	2.47	2.47	0.41%	1,661,360
Jan 8, 2025	2.46	2.51	2.40	2.46	2.46	-1.60%	635,056
Jan 7, 2025	2.51	2.60	2.43	2.50	2.50	-1.19%	531,568
Jan 6, 2025	2.63	2.65	2.45	2.53	2.53	-2.69%	843,980
Jan 3, 2025	2.49	2.80	2.49	2.60	2.60	4.84%	1,045,722
Jan 2, 2025	2.50	2.62	2.48	2.48	2.48	-	501,601
Dec 31, 2024	2.63	2.65	2.35	2.48	2.48	-	909,677
Dec 30, 2024	2.68	2.74	2.48	2.48	2.48	-9.16%	827,210