Aclaris Therapeutics, Inc. - Common Stock (ACRS)
1.5600
-0.0500 (-3.11%)
NASDAQ · Last Trade: Jun 6th, 3:44 AM EDT
Historical Prices For Aclaris Therapeutics, Inc. - Common Stock (ACRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1.22 | 536,285 | 1.22 |
| 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 |
| 4/21/2025 | 1.13 | 1.17 | 1.10 | 1.13 | 449,786 | 1.13 |
| 4/17/2025 | 1.12 | 1.15 | 1.08 | 1.14 | 666,008 | 1.14 |
| 4/16/2025 | 1.16 | 1.17 | 1.10 | 1.13 | 756,452 | 1.13 |
| 4/15/2025 | 1.18 | 1.23 | 1.11 | 1.12 | 516,170 | 1.12 |
| 4/14/2025 | 1.19 | 1.19 | 1.12 | 1.18 | 873,929 | 1.18 |
| 4/11/2025 | 1.11 | 1.17 | 1.09 | 1.15 | 1,761,048 | 1.15 |
| 4/10/2025 | 1.21 | 1.21 | 1.05 | 1.08 | 1,362,188 | 1.08 |
| 4/09/2025 | 1.18 | 1.23 | 1.11 | 1.21 | 1,392,445 | 1.21 |
| 4/08/2025 | 1.38 | 1.42 | 1.20 | 1.23 | 947,780 | 1.23 |
| 4/07/2025 | 1.34 | 1.40 | 1.26 | 1.33 | 753,455 | 1.33 |
| 4/04/2025 | 1.46 | 1.46 | 1.34 | 1.35 | 812,283 | 1.35 |
| 4/03/2025 | 1.53 | 1.58 | 1.48 | 1.49 | 805,456 | 1.49 |
| 4/02/2025 | 1.46 | 1.58 | 1.46 | 1.54 | 686,192 | 1.54 |
| 4/01/2025 | 1.52 | 1.53 | 1.46 | 1.48 | 756,128 | 1.48 |
| 3/31/2025 | 1.57 | 1.57 | 1.47 | 1.53 | 512,536 | 1.53 |
| 3/28/2025 | 1.63 | 1.67 | 1.58 | 1.59 | 541,511 | 1.59 |
| 3/27/2025 | 1.60 | 1.67 | 1.60 | 1.62 | 470,928 | 1.62 |
| 3/26/2025 | 1.67 | 1.68 | 1.56 | 1.62 | 649,989 | 1.62 |
| 3/25/2025 | 1.68 | 1.77 | 1.65 | 1.67 | 1,112,163 | 1.67 |
| 3/24/2025 | 1.62 | 1.75 | 1.59 | 1.70 | 1,372,363 | 1.70 |
| 3/21/2025 | 1.58 | 1.62 | 1.55 | 1.60 | 2,615,017 | 1.60 |
| 3/20/2025 | 1.55 | 1.64 | 1.53 | 1.57 | 746,918 | 1.57 |
| 3/19/2025 | 1.59 | 1.61 | 1.54 | 1.55 | 1,220,748 | 1.55 |
| 3/18/2025 | 1.59 | 1.62 | 1.55 | 1.58 | 2,128,438 | 1.58 |
| 3/17/2025 | 1.56 | 1.60 | 1.50 | 1.58 | 1,607,058 | 1.58 |
| 3/14/2025 | 1.56 | 1.59 | 1.54 | 1.56 | 945,560 | 1.56 |
| 3/13/2025 | 1.57 | 1.67 | 1.54 | 1.56 | 1,095,897 | 1.56 |
| 3/12/2025 | 1.67 | 1.69 | 1.58 | 1.59 | 3,631,509 | 1.59 |
| 3/11/2025 | 1.63 | 1.70 | 1.61 | 1.65 | 886,576 | 1.65 |
| 3/10/2025 | 1.83 | 1.83 | 1.63 | 1.66 | 912,724 | 1.66 |
| 3/07/2025 | 1.88 | 2.03 | 1.82 | 1.83 | 1,197,761 | 1.83 |
| 3/06/2025 | 1.77 | 1.87 | 1.75 | 1.82 | 680,253 | 1.82 |