Aclaris Therapeutics Inc. (ACRS)
1.75
0.15 (9.38%)
At close: Mar 24, 2025, 3:11 PM
ACRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.58 | 1.62 | 1.55 | 1.60 | 0.03 | 1.91% | 2,614,941 |
| Mar 20, 2025 | 1.55 | 1.64 | 1.53 | 1.57 | 0.02 | 1.29% | 746,922 |
| Mar 19, 2025 | 1.59 | 1.61 | 1.54 | 1.55 | -0.03 | -1.90% | 1,220,798 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.55 | 1.58 | 0.00 | 0.00% | 2,128,438 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.50 | 1.58 | 0.02 | 1.28% | 1,607,058 |
| Mar 14, 2025 | 1.56 | 1.59 | 1.54 | 1.56 | 0.00 | 0.00% | 945,560 |
| Mar 13, 2025 | 1.57 | 1.67 | 1.54 | 1.56 | -0.03 | -1.89% | 1,095,900 |
| Mar 12, 2025 | 1.67 | 1.69 | 1.58 | 1.59 | -0.06 | -3.64% | 3,631,508 |
| Mar 11, 2025 | 1.63 | 1.70 | 1.61 | 1.65 | -0.01 | -0.60% | 886,581 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.63 | 1.66 | -0.17 | -9.29% | 912,951 |
| Mar 7, 2025 | 1.88 | 2.03 | 1.82 | 1.83 | 0.01 | 0.55% | 1,197,761 |
| Mar 6, 2025 | 1.77 | 1.87 | 1.75 | 1.82 | -0.03 | -1.62% | 680,300 |
| Mar 5, 2025 | 1.92 | 1.96 | 1.84 | 1.85 | -0.08 | -4.15% | 440,000 |
| Mar 4, 2025 | 1.88 | 1.97 | 1.86 | 1.93 | -0.03 | -1.53% | 622,300 |
| Mar 3, 2025 | 2.01 | 2.09 | 1.94 | 1.96 | -0.03 | -1.51% | 547,600 |
| Feb 28, 2025 | 1.90 | 2.02 | 1.77 | 1.99 | 0.04 | 2.05% | 1,102,735 |
| Feb 27, 2025 | 2.17 | 2.17 | 1.94 | 1.95 | -0.15 | -7.14% | 640,735 |
| Feb 26, 2025 | 2.07 | 2.13 | 2.05 | 2.10 | 0.04 | 1.94% | 636,800 |
| Feb 25, 2025 | 2.07 | 2.09 | 2.00 | 2.06 | -0.01 | -0.48% | 510,630 |
| Feb 24, 2025 | 2.23 | 2.25 | 2.05 | 2.07 | -0.17 | -7.59% | 495,994 |
| Feb 21, 2025 | 2.29 | 2.34 | 2.22 | 2.24 | -0.07 | -3.03% | 371,043 |
| Feb 20, 2025 | 2.33 | 2.34 | 2.24 | 2.31 | 0.00 | 0.00% | 354,822 |
| Feb 19, 2025 | 2.30 | 2.42 | 2.26 | 2.31 | 0.01 | 0.43% | 622,145 |
| Feb 18, 2025 | 2.35 | 2.38 | 2.24 | 2.30 | -0.03 | -1.29% | 423,304 |
| Feb 14, 2025 | 2.18 | 2.35 | 2.17 | 2.33 | 0.13 | 5.91% | 473,700 |
| Feb 13, 2025 | 2.19 | 2.24 | 2.14 | 2.20 | 0.03 | 1.38% | 388,500 |
| Feb 12, 2025 | 2.13 | 2.22 | 2.11 | 2.17 | -0.03 | -1.36% | 726,136 |
| Feb 11, 2025 | 2.37 | 2.37 | 2.19 | 2.20 | -0.19 | -7.95% | 412,708 |
| Feb 10, 2025 | 2.54 | 2.55 | 2.38 | 2.39 | -0.10 | -4.02% | 604,356 |
| Feb 7, 2025 | 2.46 | 2.54 | 2.40 | 2.49 | 0.06 | 2.47% | 715,200 |
| Feb 6, 2025 | 2.60 | 2.60 | 2.39 | 2.43 | -0.14 | -5.45% | 792,531 |
| Feb 5, 2025 | 2.49 | 2.60 | 2.46 | 2.57 | 0.06 | 2.39% | 643,642 |
| Feb 4, 2025 | 2.38 | 2.56 | 2.33 | 2.51 | 0.11 | 4.58% | 703,511 |
| Feb 3, 2025 | 2.39 | 2.51 | 2.37 | 2.40 | -0.08 | -3.23% | 544,800 |
| Jan 31, 2025 | 2.50 | 2.60 | 2.36 | 2.48 | 0.09 | 3.77% | 2,883,554 |
| Jan 30, 2025 | 2.37 | 2.42 | 2.34 | 2.39 | 0.03 | 1.27% | 304,627 |
| Jan 29, 2025 | 2.40 | 2.41 | 2.28 | 2.36 | -0.03 | -1.26% | 497,200 |
| Jan 28, 2025 | 2.45 | 2.47 | 2.33 | 2.39 | -0.06 | -2.45% | 636,600 |
| Jan 27, 2025 | 2.47 | 2.54 | 2.39 | 2.45 | -0.06 | -2.39% | 510,235 |
| Jan 24, 2025 | 2.58 | 2.58 | 2.48 | 2.51 | -0.04 | -1.57% | 523,615 |
| Jan 23, 2025 | 2.56 | 2.58 | 2.49 | 2.55 | -0.05 | -1.92% | 694,900 |
| Jan 22, 2025 | 2.61 | 2.61 | 2.51 | 2.60 | 0.00 | 0.00% | 804,029 |
| Jan 21, 2025 | 2.61 | 2.64 | 2.48 | 2.60 | 0.03 | 1.17% | 838,300 |
| Jan 17, 2025 | 2.54 | 2.59 | 2.46 | 2.57 | 0.06 | 2.39% | 506,937 |
| Jan 16, 2025 | 2.49 | 2.53 | 2.44 | 2.51 | 0.00 | 0.00% | 378,510 |
| Jan 15, 2025 | 2.56 | 2.57 | 2.42 | 2.51 | 0.01 | 0.40% | 518,123 |
| Jan 14, 2025 | 2.50 | 2.50 | 2.31 | 2.50 | 0.02 | 0.81% | 2,692,907 |
| Jan 13, 2025 | 2.46 | 2.49 | 2.38 | 2.48 | 0.01 | 0.40% | 2,164,631 |
| Jan 10, 2025 | 2.43 | 2.47 | 2.32 | 2.47 | 0.01 | 0.41% | 1,661,400 |
| Jan 8, 2025 | 2.46 | 2.51 | 2.40 | 2.46 | -0.04 | -1.60% | 635,056 |