Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
1.950
+0.140 (7.73%)
At close: Sep 18, 2025, 4:00 PM EDT
1.930
-0.020 (-1.03%)
After-hours: Sep 18, 2025, 5:37 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.02 | 2.04 | 2.04 | -4.23% | 1,498,682 |
| Sep 9, 2025 | 2.08 | 2.16 | 2.08 | 2.13 | 2.13 | 2.40% | 742,967 |
| Sep 8, 2025 | 2.03 | 2.12 | 2.01 | 2.08 | 2.08 | -0.95% | 518,648 |
| Sep 5, 2025 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 1.45% | 749,208 |
| Sep 4, 2025 | 2.06 | 2.08 | 1.95 | 2.07 | 2.07 | 0.49% | 763,023 |
| Sep 3, 2025 | 2.00 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 699,767 |
| Sep 2, 2025 | 1.93 | 2.08 | 1.93 | 1.99 | 1.99 | 3.11% | 949,371 |
| Aug 29, 2025 | 1.85 | 1.98 | 1.81 | 1.93 | 1.93 | 4.89% | 832,831 |
| Aug 28, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 396,150 |
| Aug 27, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 459,953 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 321,605 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 514,632 |
| Aug 22, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 2.86% | 578,185 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 261,627 |
| Aug 20, 2025 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 513,428 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 997,465 |
| Aug 18, 2025 | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | -1.07% | 1,146,959 |
| Aug 15, 2025 | 1.71 | 1.90 | 1.70 | 1.87 | 1.87 | 10.65% | 1,608,817 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 448,182 |
| Aug 13, 2025 | 1.64 | 1.77 | 1.63 | 1.70 | 1.70 | 3.66% | 1,589,148 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | - | 559,643 |
| Aug 11, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 1,105,182 |
| Aug 8, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 779,775 |
| 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 |