Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
2.460
-0.030 (-1.20%)
Nov 19, 2025, 4:00 PM EST - Market closed
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.50 | 2.55 | 2.41 | 2.46 | 2.46 | -1.20% | 772,484 |
| Nov 18, 2025 | 2.45 | 2.55 | 2.38 | 2.49 | 2.49 | 1.63% | 780,319 |
| Nov 17, 2025 | 2.51 | 2.60 | 2.43 | 2.45 | 2.45 | -2.78% | 1,057,209 |
| Nov 14, 2025 | 2.28 | 2.61 | 2.25 | 2.52 | 2.52 | 8.62% | 2,433,929 |
| Nov 13, 2025 | 2.39 | 2.42 | 2.26 | 2.32 | 2.32 | -3.73% | 820,446 |
| Nov 12, 2025 | 2.29 | 2.44 | 2.25 | 2.41 | 2.41 | 4.78% | 1,758,449 |
| Nov 11, 2025 | 2.10 | 2.34 | 2.10 | 2.30 | 2.30 | 7.98% | 971,184 |
| Nov 10, 2025 | 2.34 | 2.47 | 2.12 | 2.13 | 2.13 | -8.19% | 1,111,819 |
| Nov 7, 2025 | 2.26 | 2.36 | 2.15 | 2.32 | 2.32 | 2.20% | 1,144,283 |
| Nov 6, 2025 | 2.29 | 2.64 | 2.20 | 2.27 | 2.27 | 0.44% | 2,839,000 |
| Nov 5, 2025 | 2.36 | 2.36 | 2.13 | 2.26 | 2.26 | -4.24% | 3,545,026 |
| Nov 4, 2025 | 2.50 | 2.60 | 2.31 | 2.36 | 2.36 | -7.81% | 1,114,430 |
| Nov 3, 2025 | 2.65 | 2.70 | 2.40 | 2.56 | 2.56 | 1.59% | 1,240,071 |
| Oct 31, 2025 | 2.45 | 2.62 | 2.44 | 2.52 | 2.52 | 1.20% | 1,232,987 |
| Oct 30, 2025 | 2.31 | 2.49 | 2.27 | 2.49 | 2.49 | 6.41% | 1,321,044 |
| Oct 29, 2025 | 2.40 | 2.42 | 2.24 | 2.34 | 2.34 | -2.09% | 1,203,244 |
| Oct 28, 2025 | 2.38 | 2.47 | 2.30 | 2.39 | 2.39 | 2.14% | 890,761 |
| Oct 27, 2025 | 2.15 | 2.39 | 2.15 | 2.34 | 2.34 | 8.84% | 1,338,049 |
| Oct 24, 2025 | 2.26 | 2.33 | 2.10 | 2.15 | 2.15 | -4.87% | 1,911,933 |
| Oct 23, 2025 | 2.25 | 2.35 | 2.22 | 2.26 | 2.26 | - | 893,502 |
| Oct 22, 2025 | 2.33 | 2.51 | 2.19 | 2.26 | 2.26 | -5.04% | 2,173,034 |
| Oct 21, 2025 | 2.03 | 2.47 | 2.03 | 2.38 | 2.38 | 18.41% | 3,697,178 |
| Oct 20, 2025 | 1.97 | 2.04 | 1.93 | 2.01 | 2.01 | 5.79% | 726,213 |
| 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 |