Aclaris Therapeutics Inc. (ACRS)
NASDAQ: ACRS
· Real-Time Price · USD
2.10
0.03 (1.45%)
At close: Sep 05, 2025, 3:59 PM
2.10
0.00%
After-hours: Sep 05, 2025, 05:24 PM EDT
ACRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 1.45% | 747,694 |
| Sep 4, 2025 | 2.06 | 2.08 | 1.95 | 2.07 | 2.07 | 0.49% | 763,023 |
| Sep 3, 2025 | 2.00 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 700,719 |
| Sep 2, 2025 | 1.93 | 2.08 | 1.93 | 1.99 | 1.99 | 3.11% | 949,400 |
| Aug 29, 2025 | 1.85 | 1.98 | 1.81 | 1.93 | 1.93 | 4.89% | 832,831 |
| Aug 28, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 396,200 |
| Aug 27, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 459,953 |
| Aug 26, 2025 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 321,605 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | 0.00% | 514,632 |
| Aug 22, 2025 | 1.76 | 1.83 | 1.76 | 1.80 | 1.80 | 2.86% | 578,200 |
| Aug 21, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 261,627 |
| Aug 20, 2025 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 513,428 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.75 | 1.79 | 1.79 | -3.24% | 997,500 |
| Aug 18, 2025 | 1.87 | 1.92 | 1.81 | 1.85 | 1.85 | -1.07% | 1,147,000 |
| Aug 15, 2025 | 1.71 | 1.90 | 1.70 | 1.87 | 1.87 | 10.65% | 1,608,817 |
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 448,182 |
| Aug 13, 2025 | 1.64 | 1.77 | 1.63 | 1.70 | 1.70 | 3.66% | 1,589,148 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 0.00% | 559,643 |
| Aug 11, 2025 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 1,105,200 |
| Aug 8, 2025 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 779,800 |