Aclaris Therapeutics Inc. (ACRS)
NASDAQ: ACRS
· Real-Time Price · USD
1.99
0.12 (6.42%)
At close: Sep 26, 2025, 3:59 PM
1.98
-0.50%
After-hours: Sep 26, 2025, 06:21 PM EDT
ACRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.90 | 1.99 | 1.89 | 1.99 | 1.99 | 6.42% | 804,017 |
| Sep 25, 2025 | 1.84 | 1.94 | 1.84 | 1.87 | 1.87 | 0.00% | 919,509 |
| Sep 24, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | 2.19% | 583,467 |
| Sep 23, 2025 | 1.90 | 1.97 | 1.83 | 1.83 | 1.83 | -5.18% | 742,799 |
| Sep 22, 2025 | 1.87 | 1.98 | 1.85 | 1.93 | 1.93 | 1.05% | 1,143,200 |
| Sep 19, 2025 | 1.95 | 1.99 | 1.83 | 1.91 | 1.91 | -2.05% | 2,044,300 |
| Sep 18, 2025 | 1.83 | 1.95 | 1.82 | 1.95 | 1.95 | 7.73% | 1,039,300 |
| Sep 17, 2025 | 1.83 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 675,700 |
| Sep 16, 2025 | 1.84 | 1.91 | 1.83 | 1.84 | 1.84 | 0.00% | 837,200 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | -5.64% | 1,070,000 |
| Sep 12, 2025 | 2.00 | 2.07 | 1.93 | 1.95 | 1.95 | -1.02% | 2,236,329 |
| Sep 11, 2025 | 2.06 | 2.11 | 1.95 | 1.97 | 1.97 | -3.43% | 2,033,800 |
| Sep 10, 2025 | 2.14 | 2.14 | 2.02 | 2.04 | 2.04 | -4.23% | 1,498,700 |
| Sep 9, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 2.40% | 743,000 |
| Sep 8, 2025 | 2.03 | 2.12 | 2.01 | 2.08 | 2.08 | -0.95% | 518,648 |
| Sep 5, 2025 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 1.45% | 749,208 |
| 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 |