Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.615
+0.045 (2.87%)
Aug 8, 2025, 12:46 PM - Market open
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.56 | 1.61 | 1.54 | 1.56 | - | -0.64% | 1,882 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.29% | 612,042 |
| Aug 6, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | - | 716,690 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 417,400 |
| Aug 4, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 666,338 |
| Aug 1, 2025 | 1.52 | 1.59 | 1.50 | 1.53 | 1.53 | - | 1,097,151 |
| Jul 31, 2025 | 1.50 | 1.56 | 1.46 | 1.53 | 1.53 | - | 1,284,122 |
| Jul 30, 2025 | 1.65 | 1.86 | 1.50 | 1.53 | 1.53 | -1.29% | 6,382,054 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.54 | 1.55 | 1.55 | -7.74% | 7,271,080 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.64 | 1.68 | 1.68 | -1.18% | 841,306 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 488,878 |
| Jul 24, 2025 | 1.68 | 1.78 | 1.64 | 1.68 | 1.68 | - | 1,386,402 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 346,685 |
| Jul 22, 2025 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -1.22% | 556,027 |
| Jul 21, 2025 | 1.62 | 1.78 | 1.61 | 1.64 | 1.64 | 1.86% | 1,208,540 |
| Jul 18, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 650,415 |
| Jul 17, 2025 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 550,894 |
| Jul 16, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 509,909 |
| Jul 15, 2025 | 1.57 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 557,253 |
| Jul 14, 2025 | 1.57 | 1.68 | 1.56 | 1.58 | 1.58 | 0.64% | 906,112 |
| 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 |