Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
4.550
-0.020 (-0.44%)
At close: May 29, 2026, 4:00 PM EDT
4.555
+0.005 (0.11%)
After-hours: May 29, 2026, 5:40 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 3.93 | 4.10 | 3.83 | 4.08 | 4.08 | 3.29% | 1,064,183 |
| Apr 8, 2026 | 3.95 | 3.99 | 3.71 | 3.95 | 3.95 | 5.33% | 873,276 |
| Apr 7, 2026 | 3.76 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 1,094,928 |
| Apr 6, 2026 | 4.18 | 4.19 | 3.79 | 3.80 | 3.80 | -9.52% | 2,011,786 |
| Apr 2, 2026 | 4.05 | 4.22 | 4.01 | 4.20 | 4.20 | 1.45% | 940,068 |
| Apr 1, 2026 | 3.81 | 4.17 | 3.79 | 4.14 | 4.14 | 10.40% | 1,403,697 |
| Mar 31, 2026 | 3.52 | 3.77 | 3.52 | 3.75 | 3.75 | 7.45% | 2,115,560 |
| Mar 30, 2026 | 3.52 | 3.57 | 3.35 | 3.49 | 3.49 | -0.85% | 1,519,953 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.40 | 3.52 | 3.52 | - | 2,387,986 |
| Mar 26, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | -1.95% | 1,501,976 |
| Mar 25, 2026 | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | 8.79% | 1,584,335 |
| Mar 24, 2026 | 3.53 | 3.62 | 3.20 | 3.30 | 3.30 | -7.82% | 3,906,653 |
| Mar 23, 2026 | 3.72 | 3.75 | 3.50 | 3.58 | 3.58 | -2.98% | 2,036,286 |
| Mar 20, 2026 | 3.76 | 3.78 | 3.60 | 3.69 | 3.69 | -1.34% | 2,195,789 |
| Mar 19, 2026 | 3.61 | 3.80 | 3.52 | 3.74 | 3.74 | 2.19% | 1,376,435 |