Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
5.58
-0.13 (-2.28%)
At close: Jul 10, 2026, 4:00 PM EDT
5.45
-0.13 (-2.33%)
Pre-market: Jul 13, 2026, 6:12 AM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.76 | 5.76 | 5.46 | 5.58 | 5.58 | -2.28% | 1,391,819 |
| Jul 9, 2026 | 5.61 | 5.85 | 5.54 | 5.71 | 5.71 | 3.63% | 2,047,784 |
| Jul 8, 2026 | 5.57 | 5.66 | 5.42 | 5.51 | 5.51 | -1.96% | 1,181,855 |
| Jul 7, 2026 | 5.48 | 5.76 | 5.37 | 5.62 | 5.62 | 2.37% | 1,380,017 |
| Jul 6, 2026 | 5.63 | 5.67 | 5.46 | 5.49 | 5.49 | -1.26% | 1,193,699 |
| Jul 2, 2026 | 5.36 | 5.58 | 5.33 | 5.56 | 5.56 | 4.12% | 1,943,082 |
| Jul 1, 2026 | 5.65 | 5.69 | 5.24 | 5.34 | 5.34 | 0.95% | 2,404,988 |
| Jun 30, 2026 | 4.99 | 5.35 | 4.94 | 5.29 | 5.29 | 5.38% | 3,207,889 |
| Jun 29, 2026 | 5.00 | 5.07 | 4.86 | 5.02 | 5.02 | 0.40% | 1,840,968 |
| Jun 26, 2026 | 4.88 | 5.14 | 4.80 | 5.00 | 5.00 | 1.83% | 8,838,855 |
| Jun 25, 2026 | 4.77 | 4.97 | 4.76 | 4.91 | 4.91 | 2.51% | 1,329,304 |
| Jun 24, 2026 | 4.93 | 5.00 | 4.71 | 4.79 | 4.79 | -2.64% | 1,482,355 |
| Jun 23, 2026 | 4.77 | 5.12 | 4.77 | 4.92 | 4.92 | 1.65% | 1,865,406 |
| Jun 22, 2026 | 4.55 | 4.93 | 4.50 | 4.84 | 4.84 | 7.56% | 1,819,334 |
| Jun 18, 2026 | 4.56 | 4.58 | 4.37 | 4.50 | 4.50 | 1.81% | 4,322,755 |
| Jun 17, 2026 | 4.32 | 4.52 | 4.30 | 4.42 | 4.42 | 1.84% | 1,187,759 |
| Jun 16, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 1,086,083 |
| Jun 15, 2026 | 4.43 | 4.55 | 4.26 | 4.36 | 4.36 | 0.93% | 1,675,623 |
| 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% | 818,795 |
| Jun 10, 2026 | 4.29 | 4.39 | 4.08 | 4.10 | 4.10 | -4.65% | 1,224,418 |
| Jun 9, 2026 | 4.41 | 4.47 | 4.22 | 4.30 | 4.30 | -1.38% | 1,022,628 |
| Jun 8, 2026 | 4.42 | 4.49 | 4.29 | 4.36 | 4.36 | - | 1,464,038 |
| Jun 5, 2026 | 4.69 | 4.70 | 4.33 | 4.36 | 4.36 | -7.43% | 928,967 |
| Jun 4, 2026 | 4.46 | 4.77 | 4.42 | 4.71 | 4.71 | 6.56% | 1,065,962 |
| Jun 3, 2026 | 4.63 | 4.66 | 4.40 | 4.42 | 4.42 | -4.54% | 1,578,997 |
| Jun 2, 2026 | 4.41 | 4.67 | 4.35 | 4.63 | 4.63 | 6.68% | 1,510,212 |
| Jun 1, 2026 | 4.53 | 4.55 | 4.32 | 4.34 | 4.34 | -4.62% | 2,228,408 |
| May 29, 2026 | 4.61 | 4.68 | 4.50 | 4.55 | 4.55 | -0.44% | 1,184,479 |
| May 28, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 641,815 |
| May 27, 2026 | 4.51 | 4.69 | 4.50 | 4.58 | 4.58 | 1.55% | 683,560 |
| 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% | 627,706 |
| May 21, 2026 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | 0.22% | 480,799 |
| May 20, 2026 | 4.49 | 4.62 | 4.39 | 4.53 | 4.53 | 1.80% | 993,107 |
| May 19, 2026 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 1.14% | 1,196,466 |
| May 18, 2026 | 4.53 | 4.54 | 4.23 | 4.40 | 4.40 | -2.65% | 1,827,406 |
| 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 |