Aclaris Therapeutics, Inc. - Common Stock (ACRS)
1.6400
+0.0300 (1.86%)
NASDAQ · Last Trade: Jul 21st, 5:03 PM EDT
Historical Prices For Aclaris Therapeutics, Inc. - Common Stock (ACRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.61 | 1.63 | 1.58 | 1.61 | 650,415 | 1.61 |
| 7/17/2025 | 1.57 | 1.63 | 1.56 | 1.59 | 550,098 | 1.59 |
| 7/16/2025 | 1.54 | 1.58 | 1.51 | 1.58 | 507,897 | 1.58 |
| 7/15/2025 | 1.57 | 1.60 | 1.51 | 1.52 | 556,503 | 1.52 |
| 7/14/2025 | 1.57 | 1.68 | 1.56 | 1.58 | 906,112 | 1.58 |
| 7/11/2025 | 1.59 | 1.61 | 1.53 | 1.57 | 589,554 | 1.57 |
| 7/10/2025 | 1.61 | 1.63 | 1.54 | 1.59 | 1,282,522 | 1.59 |
| 7/09/2025 | 1.44 | 1.56 | 1.44 | 1.54 | 623,175 | 1.54 |
| 7/08/2025 | 1.46 | 1.50 | 1.45 | 1.45 | 577,109 | 1.45 |
| 7/07/2025 | 1.48 | 1.50 | 1.44 | 1.46 | 568,964 | 1.46 |
| 7/03/2025 | 1.46 | 1.49 | 1.44 | 1.44 | 402,410 | 1.44 |
| 7/02/2025 | 1.43 | 1.52 | 1.39 | 1.45 | 733,195 | 1.45 |
| 7/01/2025 | 1.44 | 1.47 | 1.38 | 1.41 | 715,070 | 1.41 |
| 6/30/2025 | 1.45 | 1.47 | 1.39 | 1.42 | 989,497 | 1.42 |
| 6/27/2025 | 1.63 | 1.63 | 1.42 | 1.47 | 11,556,412 | 1.47 |
| 6/26/2025 | 1.65 | 1.66 | 1.55 | 1.56 | 993,559 | 1.56 |
| 6/25/2025 | 1.56 | 1.63 | 1.54 | 1.63 | 953,669 | 1.63 |
| 6/24/2025 | 1.42 | 1.52 | 1.39 | 1.52 | 681,449 | 1.52 |
| 6/23/2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1,472,979 | 1.39 |
| 6/20/2025 | 1.42 | 1.45 | 1.40 | 1.45 | 887,059 | 1.45 |
| 6/18/2025 | 1.42 | 1.46 | 1.37 | 1.42 | 738,311 | 1.42 |
| 6/17/2025 | 1.43 | 1.49 | 1.40 | 1.40 | 522,832 | 1.40 |
| 6/16/2025 | 1.48 | 1.53 | 1.44 | 1.44 | 609,224 | 1.44 |
| 6/13/2025 | 1.50 | 1.55 | 1.47 | 1.47 | 471,062 | 1.47 |
| 6/12/2025 | 1.57 | 1.57 | 1.51 | 1.53 | 420,505 | 1.53 |
| 6/11/2025 | 1.53 | 1.59 | 1.48 | 1.57 | 846,581 | 1.57 |
| 6/10/2025 | 1.50 | 1.55 | 1.45 | 1.51 | 299,379 | 1.51 |
| 6/09/2025 | 1.55 | 1.55 | 1.47 | 1.49 | 786,877 | 1.49 |
| 6/06/2025 | 1.55 | 1.65 | 1.53 | 1.53 | 737,323 | 1.53 |
| 6/05/2025 | 1.63 | 1.63 | 1.53 | 1.56 | 637,245 | 1.56 |
| 6/04/2025 | 1.48 | 1.65 | 1.47 | 1.61 | 1,689,006 | 1.61 |
| 6/03/2025 | 1.45 | 1.51 | 1.42 | 1.47 | 427,751 | 1.47 |
| 6/02/2025 | 1.47 | 1.53 | 1.42 | 1.44 | 645,438 | 1.44 |
| 5/30/2025 | 1.45 | 1.48 | 1.39 | 1.46 | 751,245 | 1.46 |
| 5/29/2025 | 1.44 | 1.46 | 1.38 | 1.46 | 827,320 | 1.46 |
| 5/28/2025 | 1.36 | 1.56 | 1.35 | 1.41 | 2,809,946 | 1.41 |
| 5/27/2025 | 1.32 | 1.34 | 1.27 | 1.27 | 623,976 | 1.27 |
| 5/23/2025 | 1.25 | 1.28 | 1.22 | 1.26 | 404,728 | 1.26 |
| 5/22/2025 | 1.28 | 1.31 | 1.25 | 1.26 | 462,350 | 1.26 |
| 5/21/2025 | 1.35 | 1.38 | 1.27 | 1.29 | 641,660 | 1.29 |
| 5/20/2025 | 1.30 | 1.38 | 1.28 | 1.35 | 489,115 | 1.35 |
| 5/19/2025 | 1.29 | 1.33 | 1.27 | 1.30 | 531,120 | 1.30 |
| 5/16/2025 | 1.20 | 1.32 | 1.18 | 1.31 | 491,151 | 1.31 |
| 5/15/2025 | 1.19 | 1.24 | 1.16 | 1.23 | 536,285 | 1.23 |
| 5/14/2025 | 1.22 | 1.25 | 1.16 | 1.18 | 478,418 | 1.18 |
| 5/13/2025 | 1.26 | 1.27 | 1.22 | 1.22 | 413,298 | 1.22 |
| 5/12/2025 | 1.30 | 1.35 | 1.24 | 1.25 | 430,838 | 1.25 |
| 5/09/2025 | 1.26 | 1.38 | 1.26 | 1.26 | 524,178 | 1.26 |
| 5/08/2025 | 1.28 | 1.33 | 1.25 | 1.31 | 1,061,866 | 1.31 |
| 5/07/2025 | 1.29 | 1.30 | 1.20 | 1.25 | 583,318 | 1.25 |
| 5/06/2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1,070,336 | 1.28 |
| 5/05/2025 | 1.44 | 1.45 | 1.28 | 1.28 | 383,627 | 1.28 |
| 5/02/2025 | 1.40 | 1.46 | 1.37 | 1.44 | 668,869 | 1.44 |
| 5/01/2025 | 1.38 | 1.40 | 1.33 | 1.38 | 280,667 | 1.38 |
| 4/30/2025 | 1.30 | 1.40 | 1.27 | 1.38 | 440,602 | 1.38 |
| 4/29/2025 | 1.49 | 1.49 | 1.30 | 1.33 | 431,650 | 1.33 |
| 4/28/2025 | 1.35 | 1.39 | 1.33 | 1.36 | 715,567 | 1.36 |
| 4/25/2025 | 1.27 | 1.36 | 1.26 | 1.34 | 508,832 | 1.34 |
| 4/24/2025 | 1.19 | 1.33 | 1.19 | 1.27 | 1,008,586 | 1.27 |
| 4/23/2025 | 1.17 | 1.20 | 1.12 | 1.19 | 1,192,666 | 1.19 |
| 4/22/2025 | 1.17 | 1.19 | 1.09 | 1.10 | 2,245,550 | 1.10 |