Aclaris Therapeutics Inc. (ACRS)
1.17
0.02 (1.74%)
At close: Apr 14, 2025, 3:59 PM
1.16
-0.85%
Pre-market: Apr 15, 2025, 04:00 AM EDT
Aclaris Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.19 | 1.18 | 1.19 | 1.18 | 1.12 | 1.11 | 1.18 | 1.17 | 2.61% | 872,955 |
| Apr 11, 2025 | 1.11 | 1.11 | 1.17 | 1.17 | 1.09 | 1.09 | 1.15 | 1.15 | 6.48% | 1,761,048 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.05 | 1.05 | 1.08 | 1.08 | -10.74% | 1,362,200 |
| Apr 9, 2025 | 1.18 | 1.18 | 1.23 | 1.23 | 1.11 | 1.11 | 1.21 | 1.21 | -1.63% | 1,392,451 |
| Apr 8, 2025 | 1.38 | 1.38 | 1.42 | 1.42 | 1.20 | 1.20 | 1.23 | 1.23 | -7.52% | 947,800 |
| Apr 7, 2025 | 1.34 | 1.34 | 1.40 | 1.40 | 1.26 | 1.26 | 1.33 | 1.33 | -5.00% | 753,455 |
| Apr 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.34 | 1.34 | 1.40 | 1.40 | -6.04% | 812,300 |
| Apr 3, 2025 | 1.53 | 1.53 | 1.59 | 1.59 | 1.48 | 1.48 | 1.49 | 1.49 | -3.25% | 805,500 |
| Apr 2, 2025 | 1.46 | 1.46 | 1.58 | 1.58 | 1.46 | 1.46 | 1.54 | 1.54 | 4.05% | 686,200 |
| Apr 1, 2025 | 1.52 | 1.52 | 1.53 | 1.53 | 1.46 | 1.46 | 1.48 | 1.48 | -3.27% | 756,128 |
| Mar 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.47 | 1.47 | 1.53 | 1.53 | -3.77% | 512,536 |
| Mar 28, 2025 | 1.63 | 1.63 | 1.67 | 1.67 | 1.58 | 1.58 | 1.59 | 1.59 | -1.85% | 541,511 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.67 | 1.67 | 1.60 | 1.60 | 1.62 | 1.62 | 0.00% | 470,928 |
| Mar 26, 2025 | 1.67 | 1.67 | 1.68 | 1.68 | 1.57 | 1.57 | 1.62 | 1.62 | -2.99% | 650,506 |
| Mar 25, 2025 | 1.68 | 1.68 | 1.78 | 1.78 | 1.65 | 1.65 | 1.67 | 1.67 | -1.76% | 1,112,200 |
| Mar 24, 2025 | 1.62 | 1.62 | 1.76 | 1.76 | 1.59 | 1.59 | 1.70 | 1.70 | 6.25% | 1,372,363 |
| Mar 21, 2025 | 1.58 | 1.58 | 1.62 | 1.62 | 1.55 | 1.55 | 1.60 | 1.60 | 1.91% | 2,615,017 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.64 | 1.64 | 1.53 | 1.53 | 1.57 | 1.57 | 1.29% | 746,922 |
| Mar 19, 2025 | 1.59 | 1.59 | 1.61 | 1.61 | 1.54 | 1.54 | 1.55 | 1.55 | -1.90% | 1,220,798 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.55 | 1.55 | 1.58 | 1.58 | 0.00% | 2,128,438 |
| Mar 17, 2025 | 1.56 | 1.56 | 1.61 | 1.61 | 1.50 | 1.50 | 1.58 | 1.58 | 1.28% | 1,607,058 |
| Mar 14, 2025 | 1.56 | 1.56 | 1.59 | 1.59 | 1.54 | 1.54 | 1.56 | 1.56 | 0.00% | 945,560 |
| Mar 13, 2025 | 1.57 | 1.57 | 1.67 | 1.67 | 1.54 | 1.54 | 1.56 | 1.56 | -1.89% | 1,095,900 |
| Mar 12, 2025 | 1.67 | 1.67 | 1.69 | 1.69 | 1.58 | 1.58 | 1.59 | 1.59 | -3.64% | 3,631,508 |
| Mar 11, 2025 | 1.63 | 1.63 | 1.70 | 1.70 | 1.61 | 1.61 | 1.65 | 1.65 | -0.60% | 886,581 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.63 | 1.63 | 1.66 | 1.66 | -9.29% | 912,951 |
| Mar 7, 2025 | 1.88 | 1.88 | 2.03 | 2.03 | 1.82 | 1.82 | 1.83 | 1.83 | 0.55% | 1,197,761 |
| Mar 6, 2025 | 1.77 | 1.77 | 1.87 | 1.87 | 1.75 | 1.75 | 1.82 | 1.82 | -1.62% | 680,300 |
| Mar 5, 2025 | 1.92 | 1.92 | 1.96 | 1.96 | 1.84 | 1.84 | 1.85 | 1.85 | -4.15% | 440,000 |
| Mar 4, 2025 | 1.88 | 1.88 | 1.97 | 1.97 | 1.86 | 1.86 | 1.93 | 1.93 | -1.53% | 622,300 |
| Mar 3, 2025 | 2.01 | 2.01 | 2.09 | 2.09 | 1.94 | 1.94 | 1.96 | 1.96 | -1.51% | 547,600 |
| Feb 28, 2025 | 1.90 | 1.90 | 2.02 | 2.02 | 1.77 | 1.77 | 1.99 | 1.99 | 2.05% | 1,102,735 |
| Feb 27, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 1.94 | 1.94 | 1.95 | 1.95 | -7.14% | 640,735 |
| Feb 26, 2025 | 2.07 | 2.07 | 2.13 | 2.13 | 2.05 | 2.05 | 2.10 | 2.10 | 1.94% | 636,800 |
| Feb 25, 2025 | 2.07 | 2.07 | 2.09 | 2.09 | 2.00 | 2.00 | 2.06 | 2.06 | -0.48% | 510,630 |
| Feb 24, 2025 | 2.23 | 2.23 | 2.25 | 2.25 | 2.05 | 2.05 | 2.07 | 2.07 | -7.59% | 495,994 |
| Feb 21, 2025 | 2.29 | 2.29 | 2.34 | 2.34 | 2.22 | 2.22 | 2.24 | 2.24 | -3.03% | 371,043 |
| Feb 20, 2025 | 2.33 | 2.33 | 2.34 | 2.34 | 2.24 | 2.24 | 2.31 | 2.31 | 0.00% | 354,822 |
| Feb 19, 2025 | 2.30 | 2.30 | 2.42 | 2.42 | 2.26 | 2.26 | 2.31 | 2.31 | 0.43% | 622,145 |
| Feb 18, 2025 | 2.35 | 2.35 | 2.38 | 2.38 | 2.24 | 2.24 | 2.30 | 2.30 | -1.29% | 423,304 |
| Feb 14, 2025 | 2.18 | 2.18 | 2.35 | 2.35 | 2.17 | 2.17 | 2.33 | 2.33 | 5.91% | 473,700 |
| Feb 13, 2025 | 2.19 | 2.19 | 2.24 | 2.24 | 2.14 | 2.14 | 2.20 | 2.20 | 1.38% | 388,500 |
| Feb 12, 2025 | 2.13 | 2.13 | 2.22 | 2.22 | 2.11 | 2.11 | 2.17 | 2.17 | -1.36% | 726,136 |
| Feb 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.19 | 2.19 | 2.20 | 2.20 | -7.95% | 412,708 |
| Feb 10, 2025 | 2.54 | 2.54 | 2.55 | 2.55 | 2.38 | 2.38 | 2.39 | 2.39 | -4.02% | 604,356 |
| Feb 7, 2025 | 2.46 | 2.46 | 2.54 | 2.54 | 2.40 | 2.40 | 2.49 | 2.49 | 2.47% | 715,200 |
| Feb 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.39 | 2.39 | 2.43 | 2.43 | -5.45% | 792,531 |
| Feb 5, 2025 | 2.49 | 2.49 | 2.60 | 2.60 | 2.46 | 2.46 | 2.57 | 2.57 | 2.39% | 643,642 |
| Feb 4, 2025 | 2.38 | 2.38 | 2.56 | 2.56 | 2.33 | 2.33 | 2.51 | 2.51 | 4.58% | 703,511 |
| Feb 3, 2025 | 2.39 | 2.39 | 2.51 | 2.51 | 2.37 | 2.37 | 2.40 | 2.40 | -3.23% | 544,800 |