Skip to main content
Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
2.510
+0.110 (4.58%)
Feb 4, 2025, 4:00 PM EST - Market closed

Aclaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20252.382.562.332.512.514.58%703,511
Feb 3, 20252.392.512.372.402.40-3.23%544,759
Jan 31, 20252.502.602.362.482.483.77%2,883,554
Jan 30, 20252.372.422.342.392.391.27%304,627
Jan 29, 20252.402.412.282.362.36-1.26%497,200
Jan 28, 20252.452.472.332.392.39-2.45%636,551
Jan 27, 20252.472.542.392.452.45-2.39%510,235
Jan 24, 20252.582.582.482.512.51-1.57%523,615
Jan 23, 20252.562.582.492.552.55-1.92%694,865
Jan 22, 20252.612.612.512.602.60-804,029
Jan 21, 20252.612.642.482.602.601.17%838,299
Jan 17, 20252.542.592.462.572.572.39%506,937
Jan 16, 20252.492.532.442.512.51-378,510
Jan 15, 20252.562.572.422.512.510.40%518,123
Jan 14, 20252.502.502.312.502.500.81%2,692,907
Jan 13, 20252.462.492.382.482.480.40%2,164,631
Jan 10, 20252.432.472.322.472.470.41%1,661,360
Jan 8, 20252.462.512.402.462.46-1.60%635,056
Jan 7, 20252.512.602.432.502.50-1.19%531,568
Jan 6, 20252.632.652.452.532.53-2.69%843,980
Jan 3, 20252.492.802.492.602.604.84%1,045,722
Jan 2, 20252.502.622.482.482.48-501,601
Dec 31, 20242.632.652.352.482.48-909,677
Dec 30, 20242.682.742.482.482.48-9.16%827,210
Dec 27, 20242.962.972.712.732.73-6.35%552,285
Dec 26, 20242.913.022.802.922.920.52%761,195
Dec 24, 20242.962.972.842.902.900.35%499,772
Dec 23, 20242.993.122.842.892.896.25%1,803,555
Dec 20, 20242.742.902.712.722.72-1.81%1,158,345
Dec 19, 20243.093.112.762.772.77-10.06%660,704
Dec 18, 20243.223.252.923.083.08-5.52%1,400,149
Dec 17, 20243.003.292.913.263.267.95%1,460,136
Dec 16, 20243.203.272.993.023.02-6.21%1,049,663
Dec 13, 20243.163.353.143.223.22-1.53%860,683
Dec 12, 20243.533.573.263.273.27-7.63%683,133
Dec 11, 20243.643.663.383.543.54-2.48%829,975
Dec 10, 20243.934.003.613.633.63-7.16%695,662
Dec 9, 20243.974.033.773.913.91-0.76%1,066,020
Dec 6, 20243.903.993.763.943.943.41%772,599
Dec 5, 20243.713.973.713.813.811.33%710,504
Dec 4, 20243.884.053.753.763.76-2.21%768,020
Dec 3, 20243.933.963.713.853.85-2.90%1,292,167
Dec 2, 20244.054.173.813.963.96-2.70%1,053,667
Nov 29, 20243.864.243.854.074.076.54%1,007,982
Nov 27, 20243.643.943.643.823.825.23%846,567
Nov 26, 20243.934.153.633.633.63-9.02%1,997,314
Nov 25, 20244.114.233.863.993.995.00%1,689,407
Nov 22, 20244.284.443.803.803.80-12.04%2,988,904
Nov 21, 20244.254.554.074.324.329.09%2,965,742
Nov 20, 20244.444.443.673.963.96-13.73%5,894,061
Nov 19, 20243.715.173.694.594.5946.18%56,385,763
Nov 18, 20242.433.542.293.143.1453.17%30,649,385
Nov 15, 20242.202.292.032.052.05-5.96%736,031
Nov 14, 20242.402.472.182.182.18-10.66%1,158,732
Nov 13, 20242.552.722.432.442.44-4.69%1,414,310
Nov 12, 20242.482.592.342.562.56-2.66%628,495
Nov 11, 20242.672.682.092.632.63-0.38%1,759,245
Nov 8, 20242.482.672.482.642.647.76%1,002,665
Nov 7, 20242.272.552.262.452.458.41%1,006,005
Nov 6, 20242.242.352.192.262.261.80%578,630
Nov 5, 20242.182.312.152.222.222.30%1,215,312
Nov 4, 20242.092.232.042.172.173.83%1,803,591
Nov 1, 20241.812.131.772.092.0915.47%1,257,488
Oct 31, 20241.821.941.801.811.810.56%717,936
Oct 30, 20241.681.841.651.801.805.26%737,346
Oct 29, 20241.601.871.591.711.716.21%1,730,970
Oct 28, 20241.551.651.521.611.61-4.73%1,159,535
Oct 25, 20241.301.711.271.691.6931.01%7,194,982
Oct 24, 20241.281.291.261.291.292.38%248,665
Oct 23, 20241.261.301.261.261.26-0.79%396,873
Oct 22, 20241.211.281.211.271.274.96%546,159
Oct 21, 20241.191.221.171.211.211.68%210,867
Oct 18, 20241.171.221.171.191.191.71%190,779
Oct 17, 20241.161.181.161.171.170.86%202,826
Oct 16, 20241.181.191.151.161.16-1.69%175,208
Oct 15, 20241.191.191.161.181.18-1.67%152,582
Oct 14, 20241.181.221.181.201.201.69%295,574
Oct 11, 20241.161.181.161.181.181.72%125,738
Oct 10, 20241.151.171.141.161.16-0.85%188,903
Oct 9, 20241.151.181.151.171.170.86%236,047
Oct 8, 20241.171.171.131.161.160.87%258,968
Oct 7, 20241.181.191.121.151.15-3.36%436,356
Oct 4, 20241.201.201.181.191.19-165,581
Oct 3, 20241.171.191.171.191.191.71%127,757
Oct 2, 20241.171.181.161.171.17-0.85%115,024
Oct 1, 20241.161.191.151.181.182.61%182,946
Sep 30, 20241.161.171.131.151.15-1.71%461,559
Sep 27, 20241.181.201.171.171.17-0.85%238,456
Sep 26, 20241.131.181.121.181.185.36%320,850
Sep 25, 20241.151.161.121.121.12-3.45%382,075
Sep 24, 20241.171.181.151.161.16-323,499
Sep 23, 20241.151.171.141.161.160.87%211,087
Sep 20, 20241.221.221.151.151.15-4.96%781,406
Sep 19, 20241.191.211.181.211.213.42%150,289
Sep 18, 20241.161.201.161.171.17-307,805
Sep 17, 20241.201.211.171.171.17-1.68%239,548
Sep 16, 20241.191.201.181.191.190.85%149,900
Sep 13, 20241.181.201.171.181.180.85%327,562
Sep 12, 20241.181.211.171.171.17-0.85%219,358
Sep 11, 20241.181.191.171.181.180.85%140,349