Aclaris Therapeutics Inc. (ACRS)
NASDAQ: ACRS
· Real-Time Price · USD
1.88
0.19 (11.24%)
At close: Aug 15, 2025, 3:59 PM
1.86
-0.80%
After-hours: Aug 15, 2025, 05:48 PM EDT
ACRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 447,456 |
| 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 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.52 | 1.57 | 1.57 | 1.29% | 612,042 |
| Aug 6, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 0.00% | 716,700 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 417,400 |
| Aug 4, 2025 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 666,338 |
| Aug 1, 2025 | 1.52 | 1.59 | 1.50 | 1.53 | 1.53 | 0.00% | 1,097,200 |
| Jul 31, 2025 | 1.50 | 1.56 | 1.46 | 1.53 | 1.53 | 0.00% | 1,284,122 |
| Jul 30, 2025 | 1.65 | 1.86 | 1.50 | 1.53 | 1.53 | -1.29% | 6,382,100 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.54 | 1.55 | 1.55 | -7.74% | 7,271,100 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.64 | 1.68 | 1.68 | -1.18% | 841,306 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 488,900 |
| Jul 24, 2025 | 1.68 | 1.78 | 1.64 | 1.68 | 1.68 | 0.00% | 1,386,402 |
| Jul 23, 2025 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 346,700 |
| Jul 22, 2025 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -1.22% | 556,027 |
| Jul 21, 2025 | 1.62 | 1.78 | 1.61 | 1.64 | 1.64 | 1.86% | 1,208,540 |
| Jul 18, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 650,415 |