Aclaris Therapeutics, Inc. ACRS
NASDAQ · United States · Health Technology
$5.26-0.02 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.26 | -0.38% | $5.30 | $5.39 | $5.21 | 2.26M |
| 2026-09-29 | $5.28 | -2.76% | $5.42 | $5.45 | $5.16 | 2.05M |
| 2026-09-28 | $5.43 | +5.44% | $5.07 | $5.47 | $5.02 | 2.43M |
| 2026-09-25 | $5.15 | -4.28% | $5.39 | $5.54 | $5.09 | 1.47M |
| 2026-09-24 | $5.38 | +2.28% | $5.24 | $5.44 | $5.14 | 2.49M |
| 2026-09-23 | $5.26 | -8.04% | $5.70 | $5.74 | $5.03 | 1.96M |
| 2026-09-22 | $5.72 | +2.69% | $5.63 | $5.76 | $5.50 | 2.88M |
| 2026-09-21 | $5.57 | +1.27% | $5.55 | $5.62 | $5.40 | 1.52M |
| 2026-09-18 | $5.50 | +1.85% | $5.41 | $5.53 | $5.36 | 4.69M |
| 2026-09-17 | $5.40 | +1.50% | $5.37 | $5.63 | $5.34 | 3.82M |
| 2026-09-16 | $5.32 | -3.71% | $5.54 | $5.56 | $4.97 | 5.77M |
| 2026-09-15 | $5.53 | -2.04% | $5.60 | $5.62 | $5.41 | 1.33M |
| 2026-09-14 | $5.64 | +6.02% | $5.29 | $5.72 | $5.29 | 5.84M |
| 2026-09-11 | $5.32 | -3.36% | $5.50 | $5.59 | $5.17 | 3.28M |
| 2026-09-10 | $5.51 | -0.99% | $5.55 | $5.55 | $5.39 | 2.21M |
| 2026-09-09 | $5.56 | -8.25% | $6.07 | $6.07 | $5.41 | 3.68M |
| 2026-09-08 | $6.06 | -1.78% | $6.08 | $6.14 | $5.91 | 3.06M |
| 2026-09-04 | $6.17 | +3.70% | $5.97 | $6.20 | $5.87 | 1.75M |
| 2026-09-03 | $5.95 | -3.72% | $6.24 | $6.27 | $5.89 | 1.39M |
| 2026-09-02 | $6.18 | +2.66% | $6.09 | $6.24 | $5.88 | 1.55M |
| 2026-09-01 | $6.02 | -0.50% | $6.09 | $6.24 | $5.95 | 1.49M |
| 2026-08-31 | $6.05 | +0.67% | $5.97 | $6.06 | $5.84 | 1.63M |
| 2026-08-28 | $6.01 | -2.44% | $6.10 | $6.18 | $5.95 | 1.22M |
| 2026-08-27 | $6.16 | -0.48% | $6.15 | $6.30 | $6.12 | 1.41M |
| 2026-08-26 | $6.19 | -5.28% | $6.53 | $6.53 | $6.07 | 1.74M |
| 2026-08-25 | $6.53 | +3.57% | $6.36 | $6.60 | $6.15 | 3.35M |
| 2026-08-24 | $6.31 | -1.56% | $6.35 | $6.40 | $6.02 | 1.27M |
| 2026-08-21 | $6.41 | +1.26% | $6.36 | $6.50 | $6.29 | 2.21M |
| 2026-08-20 | $6.33 | -1.71% | $6.35 | $6.46 | $6.17 | 1.51M |
| 2026-08-19 | $6.44 | +2.14% | $6.40 | $6.45 | $6.20 | 2.07M |
| 2026-08-18 | $6.30 | +6.50% | $5.88 | $6.32 | $5.85 | 2.01M |
| 2026-08-17 | $5.92 | +2.42% | $5.72 | $5.95 | $5.68 | 1.09M |
| 2026-08-14 | $5.78 | -1.37% | $5.82 | $5.86 | $5.64 | 666.20K |
| 2026-08-13 | $5.86 | +0.34% | $5.90 | $6.05 | $5.81 | 1.07M |
| 2026-08-12 | $5.84 | -1.35% | $5.94 | $5.97 | $5.84 | 937.10K |
| 2026-08-11 | $5.92 | +0.34% | $5.90 | $5.93 | $5.80 | 1.21M |
| 2026-08-10 | $5.90 | -0.17% | $5.92 | $5.99 | $5.67 | 1.59M |
| 2026-08-07 | $5.91 | -2.96% | $6.08 | $6.23 | $5.65 | 2.39M |
| 2026-08-06 | $6.09 | -4.25% | $6.34 | $6.44 | $5.90 | 2.82M |
| 2026-08-05 | $6.36 | +6.35% | $5.99 | $6.51 | $5.91 | 5.68M |
| 2026-08-04 | $5.98 | +8.14% | $5.63 | $6.05 | $5.59 | 2.58M |
| 2026-08-03 | $5.53 | +6.35% | $5.19 | $5.55 | $5.01 | 1.95M |
| 2026-07-31 | $5.20 | -2.26% | $5.30 | $5.34 | $5.09 | 1.64M |
| 2026-07-30 | $5.32 | +3.91% | $5.13 | $5.43 | $5.01 | 1.91M |
| 2026-07-29 | $5.12 | -3.94% | $5.34 | $5.35 | $5.05 | 1.18M |
| 2026-07-28 | $5.33 | -0.74% | $5.34 | $5.36 | $5.18 | 1.55M |
| 2026-07-27 | $5.37 | +2.68% | $5.29 | $5.61 | $5.20 | 4.86M |
| 2026-07-24 | $5.23 | -4.56% | $5.52 | $5.54 | $5.21 | 760.70K |
| 2026-07-23 | $5.48 | -2.49% | $5.51 | $5.62 | $5.36 | 879.80K |
| 2026-07-22 | $5.62 | -1.23% | $5.69 | $5.69 | $5.51 | 963.90K |
| 2026-07-21 | $5.69 | +2.15% | $5.55 | $5.69 | $5.46 | 1.36M |
| 2026-07-20 | $5.57 | -1.94% | $5.72 | $5.88 | $5.53 | 867.20K |
| 2026-07-17 | $5.68 | +5.97% | $5.30 | $5.70 | $5.24 | 1.25M |
| 2026-07-16 | $5.36 | -4.29% | $5.59 | $5.64 | $5.27 | 2.10M |
| 2026-07-15 | $5.60 | +3.13% | $5.41 | $5.69 | $5.31 | 6.08M |
| 2026-07-14 | $5.43 | -1.27% | $5.65 | $5.65 | $5.35 | 832.20K |
| 2026-07-13 | $5.50 | -1.43% | $5.53 | $5.58 | $5.35 | 1.09M |
| 2026-07-10 | $5.58 | -2.28% | $5.76 | $5.76 | $5.46 | 1.40M |
| 2026-07-09 | $5.71 | +3.63% | $5.61 | $5.85 | $5.54 | 2.05M |
| 2026-07-08 | $5.51 | -1.96% | $5.57 | $5.66 | $5.42 | 1.21M |
| 2026-07-07 | $5.62 | +2.37% | $5.48 | $5.76 | $5.37 | 1.38M |
| 2026-07-06 | $5.49 | -1.26% | $5.63 | $5.66 | $5.45 | 1.19M |
| 2026-07-02 | $5.56 | +4.12% | $5.36 | $5.58 | $5.32 | 1.94M |
| 2026-07-01 | $5.34 | +0.95% | $5.64 | $5.69 | $5.24 | 2.41M |
| 2026-06-30 | $5.29 | +5.38% | $4.99 | $5.35 | $4.94 | 3.21M |
| 2026-06-29 | $5.02 | +0.40% | $5.00 | $5.07 | $4.86 | 1.84M |
| 2026-06-26 | $5.00 | +1.83% | $4.88 | $5.14 | $4.80 | 8.84M |
| 2026-06-25 | $4.91 | +2.51% | $4.77 | $4.97 | $4.76 | 1.33M |
| 2026-06-24 | $4.79 | -2.64% | $4.93 | $5.00 | $4.70 | 1.48M |
| 2026-06-23 | $4.92 | +1.65% | $4.77 | $5.11 | $4.77 | 1.87M |
| 2026-06-22 | $4.84 | +7.56% | $4.55 | $4.93 | $4.50 | 1.82M |
| 2026-06-18 | $4.50 | +1.81% | $4.56 | $4.58 | $4.36 | 4.32M |
| 2026-06-17 | $4.42 | +1.84% | $4.32 | $4.52 | $4.30 | 1.19M |
| 2026-06-16 | $4.34 | -0.46% | $4.37 | $4.43 | $4.24 | 1.09M |
| 2026-06-15 | $4.36 | +0.93% | $4.43 | $4.55 | $4.26 | 1.68M |
| 2026-06-12 | $4.32 | -1.14% | $4.39 | $4.53 | $4.29 | 1.11M |
| 2026-06-11 | $4.37 | +6.59% | $4.12 | $4.39 | $4.07 | 818.80K |
| 2026-06-10 | $4.10 | -4.65% | $4.29 | $4.39 | $4.08 | 1.22M |
| 2026-06-09 | $4.30 | -1.38% | $4.41 | $4.47 | $4.22 | 1.02M |
| 2026-06-08 | $4.36 | 0.00% | $4.42 | $4.49 | $4.29 | 1.46M |
| 2026-06-05 | $4.36 | -7.43% | $4.69 | $4.70 | $4.32 | 929.00K |
| 2026-06-04 | $4.71 | +6.56% | $4.46 | $4.77 | $4.42 | 1.07M |
| 2026-06-03 | $4.42 | -4.54% | $4.63 | $4.66 | $4.40 | 1.58M |
| 2026-06-02 | $4.63 | +6.68% | $4.41 | $4.67 | $4.35 | 1.51M |
| 2026-06-01 | $4.34 | -4.62% | $4.53 | $4.55 | $4.32 | 2.23M |
| 2026-05-29 | $4.55 | -0.44% | $4.61 | $4.68 | $4.50 | 1.18M |
| 2026-05-28 | $4.57 | -0.22% | $4.60 | $4.63 | $4.55 | 640.80K |
| 2026-05-27 | $4.58 | +1.55% | $4.51 | $4.68 | $4.50 | 683.60K |
| 2026-05-26 | $4.51 | -0.22% | $4.52 | $4.61 | $4.47 | 718.20K |
| 2026-05-22 | $4.52 | -0.44% | $4.54 | $4.60 | $4.49 | 627.70K |