Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
5.98
+0.45 (8.14%)
At close: Aug 4, 2026, 4:00 PM EDT
6.00
+0.02 (0.33%)
Pre-market: Aug 5, 2026, 5:18 AM EDT
Aclaris Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.63 | 6.05 | 5.59 | 5.98 | 5.98 | 8.14% | 2,573,633 |
| Aug 3, 2026 | 5.19 | 5.55 | 5.01 | 5.53 | 5.53 | 6.35% | 1,951,007 |
| Jul 31, 2026 | 5.30 | 5.34 | 5.10 | 5.20 | 5.20 | -2.26% | 1,638,155 |
| Jul 30, 2026 | 5.13 | 5.43 | 5.01 | 5.32 | 5.32 | 3.91% | 1,905,201 |
| Jul 29, 2026 | 5.34 | 5.35 | 5.05 | 5.12 | 5.12 | -3.94% | 1,176,878 |
| Jul 28, 2026 | 5.34 | 5.37 | 5.18 | 5.33 | 5.33 | -0.74% | 1,552,966 |
| Jul 27, 2026 | 5.29 | 5.62 | 5.20 | 5.37 | 5.37 | 2.68% | 4,859,790 |
| Jul 24, 2026 | 5.52 | 5.54 | 5.21 | 5.23 | 5.23 | -4.56% | 760,478 |
| Jul 23, 2026 | 5.51 | 5.62 | 5.37 | 5.48 | 5.48 | -2.49% | 879,692 |
| Jul 22, 2026 | 5.69 | 5.69 | 5.51 | 5.62 | 5.62 | -1.23% | 963,532 |
| Jul 21, 2026 | 5.55 | 5.69 | 5.46 | 5.69 | 5.69 | 2.15% | 1,357,807 |
| Jul 20, 2026 | 5.73 | 5.88 | 5.53 | 5.57 | 5.57 | -1.94% | 866,812 |
| Jul 17, 2026 | 5.30 | 5.70 | 5.24 | 5.68 | 5.68 | 5.97% | 1,253,345 |
| Jul 16, 2026 | 5.59 | 5.64 | 5.27 | 5.36 | 5.36 | -4.29% | 2,095,083 |
| Jul 15, 2026 | 5.41 | 5.69 | 5.31 | 5.60 | 5.60 | 3.13% | 6,075,350 |
| Jul 14, 2026 | 5.65 | 5.65 | 5.35 | 5.43 | 5.43 | -1.27% | 832,185 |
| Jul 13, 2026 | 5.53 | 5.58 | 5.35 | 5.50 | 5.50 | -1.43% | 1,086,974 |
| 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 |