Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
4.840
+0.340 (7.56%)
At close: Jun 22, 2026, 4:00 PM EDT
4.866
+0.026 (0.54%)
After-hours: Jun 22, 2026, 7:54 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4.55 | 4.93 | 4.50 | 4.84 | 4.84 | 7.56% | 1,817,365 |
| Jun 18, 2026 | 4.56 | 4.58 | 4.37 | 4.50 | 4.50 | 1.81% | 4,322,609 |
| Jun 17, 2026 | 4.32 | 4.52 | 4.30 | 4.42 | 4.42 | 1.84% | 1,187,674 |
| Jun 16, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 1,085,538 |
| Jun 15, 2026 | 4.43 | 4.55 | 4.26 | 4.36 | 4.36 | 0.93% | 1,675,472 |
| Jun 12, 2026 | 4.39 | 4.53 | 4.29 | 4.32 | 4.32 | -1.14% | 1,114,529 |
| Jun 11, 2026 | 4.12 | 4.39 | 4.07 | 4.37 | 4.37 | 6.59% | 818,744 |
| Jun 10, 2026 | 4.29 | 4.39 | 4.08 | 4.10 | 4.10 | -4.65% | 1,224,389 |
| Jun 9, 2026 | 4.41 | 4.47 | 4.22 | 4.30 | 4.30 | -1.38% | 1,022,323 |
| Jun 8, 2026 | 4.42 | 4.49 | 4.29 | 4.36 | 4.36 | - | 1,464,030 |
| Jun 5, 2026 | 4.69 | 4.70 | 4.33 | 4.36 | 4.36 | -7.43% | 928,818 |
| Jun 4, 2026 | 4.46 | 4.77 | 4.42 | 4.71 | 4.71 | 6.56% | 1,065,953 |
| Jun 3, 2026 | 4.63 | 4.66 | 4.40 | 4.42 | 4.42 | -4.54% | 1,559,928 |
| Jun 2, 2026 | 4.41 | 4.67 | 4.35 | 4.63 | 4.63 | 6.68% | 1,509,691 |
| Jun 1, 2026 | 4.53 | 4.55 | 4.32 | 4.34 | 4.34 | -4.62% | 2,228,357 |
| May 29, 2026 | 4.61 | 4.68 | 4.50 | 4.55 | 4.55 | -0.44% | 1,164,370 |
| May 28, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 640,780 |
| May 27, 2026 | 4.51 | 4.69 | 4.50 | 4.58 | 4.58 | 1.55% | 682,632 |
| May 26, 2026 | 4.52 | 4.62 | 4.47 | 4.51 | 4.51 | -0.22% | 718,192 |
| May 22, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | -0.44% | 625,673 |
| May 21, 2026 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | 0.22% | 475,292 |
| May 20, 2026 | 4.49 | 4.62 | 4.39 | 4.53 | 4.53 | 1.80% | 992,997 |
| May 19, 2026 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 1.14% | 1,195,714 |
| May 18, 2026 | 4.53 | 4.54 | 4.23 | 4.40 | 4.40 | -2.65% | 1,826,846 |
| May 15, 2026 | 4.70 | 4.82 | 4.49 | 4.52 | 4.52 | -5.83% | 929,251 |
| May 14, 2026 | 5.10 | 5.15 | 4.79 | 4.80 | 4.80 | -5.70% | 2,215,644 |
| May 13, 2026 | 4.83 | 5.09 | 4.80 | 5.09 | 5.09 | 4.30% | 2,245,790 |
| May 12, 2026 | 4.95 | 4.95 | 4.79 | 4.88 | 4.88 | -1.41% | 949,307 |
| May 11, 2026 | 4.94 | 5.12 | 4.80 | 4.95 | 4.95 | 0.41% | 1,814,440 |
| May 8, 2026 | 4.83 | 4.94 | 4.66 | 4.93 | 4.93 | 1.44% | 1,205,870 |
| May 7, 2026 | 4.67 | 4.89 | 4.56 | 4.86 | 4.86 | 1.67% | 1,136,673 |
| May 6, 2026 | 4.81 | 4.88 | 4.70 | 4.78 | 4.78 | 0.63% | 997,370 |
| May 5, 2026 | 4.72 | 4.88 | 4.59 | 4.75 | 4.75 | 4.86% | 1,072,514 |
| May 4, 2026 | 4.39 | 4.67 | 4.38 | 4.53 | 4.53 | 2.72% | 926,927 |
| May 1, 2026 | 4.35 | 4.46 | 4.26 | 4.41 | 4.41 | 1.61% | 1,076,640 |
| Apr 30, 2026 | 4.48 | 4.54 | 4.22 | 4.34 | 4.34 | -2.91% | 1,742,364 |
| Apr 29, 2026 | 4.28 | 4.49 | 4.19 | 4.47 | 4.47 | 5.92% | 1,324,432 |
| Apr 28, 2026 | 4.20 | 4.37 | 4.08 | 4.22 | 4.22 | -4.31% | 1,850,563 |
| Apr 27, 2026 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | 2.56% | 814,084 |
| Apr 24, 2026 | 4.36 | 4.54 | 4.27 | 4.30 | 4.30 | -5.49% | 1,508,208 |
| Apr 23, 2026 | 4.37 | 4.56 | 4.37 | 4.55 | 4.55 | 3.64% | 1,993,539 |
| Apr 22, 2026 | 4.20 | 4.41 | 4.16 | 4.39 | 4.39 | 5.28% | 2,272,504 |
| Apr 21, 2026 | 4.24 | 4.33 | 4.14 | 4.17 | 4.17 | -1.88% | 1,711,554 |
| Apr 20, 2026 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | - | 1,076,031 |
| Apr 17, 2026 | 4.10 | 4.27 | 4.03 | 4.25 | 4.25 | 6.78% | 1,091,270 |
| Apr 16, 2026 | 4.03 | 4.04 | 3.85 | 3.98 | 3.98 | 1.27% | 1,108,421 |
| Apr 15, 2026 | 3.92 | 4.04 | 3.88 | 3.93 | 3.93 | 0.26% | 1,255,057 |
| Apr 14, 2026 | 3.91 | 4.02 | 3.86 | 3.92 | 3.92 | 0.51% | 2,684,319 |
| Apr 13, 2026 | 4.04 | 4.18 | 3.90 | 3.90 | 3.90 | -3.47% | 1,148,595 |
| Apr 10, 2026 | 4.08 | 4.14 | 3.93 | 4.04 | 4.04 | -0.98% | 617,389 |