Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.260
-0.020 (-1.56%)
May 7, 2025, 4:00 PM EDT - Market closed
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | - | -3.52% | 355,528 |
| 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 |
| Apr 30, 2025 | 1.30 | 1.40 | 1.27 | 1.38 | 1.38 | 3.76% | 440,602 |
| Apr 29, 2025 | 1.49 | 1.49 | 1.30 | 1.33 | 1.33 | -2.21% | 431,650 |
| Apr 28, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 715,605 |
| Apr 25, 2025 | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | 5.51% | 508,832 |
| Apr 24, 2025 | 1.19 | 1.33 | 1.19 | 1.27 | 1.27 | 6.72% | 1,008,595 |
| Apr 23, 2025 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | 8.18% | 1,192,966 |
| Apr 22, 2025 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -2.65% | 2,248,225 |
| Apr 21, 2025 | 1.13 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 449,786 |
| Apr 17, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 666,008 |
| Apr 16, 2025 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 756,452 |
| Apr 15, 2025 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -5.08% | 516,170 |
| Apr 14, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 873,929 |
| Apr 11, 2025 | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | 6.48% | 1,761,048 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.05 | 1.08 | 1.08 | -10.74% | 1,362,188 |
| Apr 9, 2025 | 1.18 | 1.23 | 1.11 | 1.21 | 1.21 | -1.63% | 1,392,451 |
| Apr 8, 2025 | 1.38 | 1.42 | 1.20 | 1.23 | 1.23 | -7.52% | 947,781 |
| Apr 7, 2025 | 1.34 | 1.40 | 1.26 | 1.33 | 1.33 | -5.00% | 753,455 |
| Apr 4, 2025 | 1.46 | 1.46 | 1.34 | 1.40 | 1.40 | -6.04% | 812,283 |
| Apr 3, 2025 | 1.53 | 1.59 | 1.48 | 1.49 | 1.49 | -3.25% | 805,468 |
| Apr 2, 2025 | 1.46 | 1.58 | 1.46 | 1.54 | 1.54 | 4.05% | 686,192 |
| Apr 1, 2025 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | -3.27% | 756,128 |
| Mar 31, 2025 | 1.57 | 1.57 | 1.47 | 1.53 | 1.53 | -3.77% | 512,536 |
| Mar 28, 2025 | 1.63 | 1.67 | 1.58 | 1.59 | 1.59 | -1.85% | 541,511 |
| Mar 27, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | - | 470,928 |
| Mar 26, 2025 | 1.67 | 1.68 | 1.57 | 1.62 | 1.62 | -2.99% | 650,506 |
| Mar 25, 2025 | 1.68 | 1.78 | 1.65 | 1.67 | 1.67 | -1.76% | 1,112,163 |
| Mar 24, 2025 | 1.62 | 1.76 | 1.59 | 1.70 | 1.70 | 6.25% | 1,372,363 |
| Mar 21, 2025 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | 1.91% | 2,615,017 |
| Mar 20, 2025 | 1.55 | 1.64 | 1.53 | 1.57 | 1.57 | 1.29% | 746,922 |
| Mar 19, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 1,220,798 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 1.58 | - | 2,128,438 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.50 | 1.58 | 1.58 | 1.28% | 1,607,058 |
| Mar 14, 2025 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | - | 945,560 |
| 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 |