Skip to main content
Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
2.920
-0.090 (-2.99%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
-0.010 (-0.34%)
After-hours: Dec 5, 2025, 6:26 PM EST

Aclaris Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.003.032.902.922.92-2.99%834,453
Dec 4, 20252.753.082.723.013.018.27%1,616,394
Dec 3, 20252.712.902.662.782.782.96%849,041
Dec 2, 20252.642.742.592.702.703.45%1,437,505
Dec 1, 20252.792.822.612.612.61-7.77%1,210,341
Nov 28, 20252.902.922.762.832.83-1.74%504,720
Nov 26, 20252.732.902.702.882.885.49%1,275,947
Nov 25, 20252.762.772.652.732.73-0.73%830,019
Nov 24, 20252.532.782.462.752.759.56%2,067,498
Nov 21, 20252.342.562.342.512.514.15%905,851
Nov 20, 20252.472.572.392.412.41-2.03%860,218
Nov 19, 20252.502.552.412.462.46-1.20%772,786
Nov 18, 20252.452.552.382.492.491.63%780,319
Nov 17, 20252.512.602.432.452.45-2.78%1,057,209
Nov 14, 20252.282.612.252.522.528.62%2,433,929
Nov 13, 20252.392.422.262.322.32-3.73%820,446
Nov 12, 20252.292.442.252.412.414.78%1,758,449
Nov 11, 20252.102.342.102.302.307.98%971,184
Nov 10, 20252.342.472.122.132.13-8.19%1,111,819
Nov 7, 20252.262.362.152.322.322.20%1,144,283
Nov 6, 20252.292.642.202.272.270.44%2,839,000
Nov 5, 20252.362.362.132.262.26-4.24%3,545,026
Nov 4, 20252.502.602.312.362.36-7.81%1,114,430
Nov 3, 20252.652.702.402.562.561.59%1,240,071
Oct 31, 20252.452.622.442.522.521.20%1,232,987
Oct 30, 20252.312.492.272.492.496.41%1,321,044
Oct 29, 20252.402.422.242.342.34-2.09%1,203,244
Oct 28, 20252.382.472.302.392.392.14%890,761
Oct 27, 20252.152.392.152.342.348.84%1,338,049
Oct 24, 20252.262.332.102.152.15-4.87%1,911,933
Oct 23, 20252.252.352.222.262.26-893,502
Oct 22, 20252.332.512.192.262.26-5.04%2,173,034
Oct 21, 20252.032.472.032.382.3818.41%3,697,178
Oct 20, 20251.972.041.932.012.015.79%726,213
Oct 17, 20252.002.071.881.901.90-7.32%735,100
Oct 16, 20251.922.101.902.052.056.22%1,369,138
Oct 15, 20251.851.961.831.931.936.63%1,881,719
Oct 14, 20251.891.891.741.811.81-5.24%1,690,491
Oct 13, 20251.911.951.881.911.912.14%920,247
Oct 10, 20251.971.971.861.871.87-4.10%592,706
Oct 9, 20251.921.951.901.951.952.63%634,609
Oct 8, 20251.881.961.841.901.903.26%782,839
Oct 7, 20251.911.931.841.841.84-3.16%797,710
Oct 6, 20251.861.941.841.901.902.15%1,542,997
Oct 3, 20251.831.911.831.861.861.09%861,847
Oct 2, 20251.871.901.811.841.84-1.60%781,912
Oct 1, 20251.891.941.861.871.87-1.58%970,766
Sep 30, 20251.921.931.841.901.90-1.04%2,138,302
Sep 29, 20251.992.011.891.921.92-3.52%609,061
Sep 26, 20251.901.991.891.991.996.42%804,430
Sep 25, 20251.841.941.841.871.87-919,509
Sep 24, 20251.861.911.851.871.872.19%583,467
Sep 23, 20251.901.971.831.831.83-5.18%742,799
Sep 22, 20251.871.981.851.931.931.05%1,143,179
Sep 19, 20251.951.991.831.911.91-2.05%2,044,278
Sep 18, 20251.831.951.821.951.957.73%1,039,275
Sep 17, 20251.831.901.811.811.81-1.63%675,680
Sep 16, 20251.841.911.831.841.84-837,167
Sep 15, 20251.951.951.831.841.84-5.64%1,069,984
Sep 12, 20252.002.071.931.951.95-1.02%2,236,329
Sep 11, 20252.062.111.951.971.97-3.43%2,033,762
Sep 10, 20252.142.142.022.042.04-4.23%1,498,682
Sep 9, 20252.082.162.082.132.132.40%742,967
Sep 8, 20252.032.122.012.082.08-0.95%518,648
Sep 5, 20252.072.152.072.102.101.45%749,208
Sep 4, 20252.062.081.952.072.070.49%763,023
Sep 3, 20252.002.101.972.062.063.52%700,719
Sep 2, 20251.932.081.931.991.993.11%949,371
Aug 29, 20251.851.981.811.931.934.89%832,831
Aug 28, 20251.831.851.811.841.841.10%396,150
Aug 27, 20251.811.831.791.821.820.55%459,953
Aug 26, 20251.811.821.791.811.810.56%321,605
Aug 25, 20251.801.831.771.801.80-514,632
Aug 22, 20251.761.831.761.801.802.86%578,185
Aug 21, 20251.801.821.751.751.75-3.31%261,627
Aug 20, 20251.781.841.771.811.811.12%513,428
Aug 19, 20251.851.851.751.791.79-3.24%997,465
Aug 18, 20251.871.921.811.851.85-1.07%1,146,959
Aug 15, 20251.711.901.701.871.8710.65%1,608,817
Aug 14, 20251.721.751.671.691.69-0.59%448,182
Aug 13, 20251.641.771.631.701.703.66%1,589,148
Aug 12, 20251.651.651.581.641.64-559,643
Aug 11, 20251.621.671.601.641.640.61%1,105,182
Aug 8, 20251.571.651.571.631.633.82%779,775
Aug 7, 20251.551.581.521.571.571.29%612,042
Aug 6, 20251.551.581.521.551.55-716,690
Aug 5, 20251.561.601.531.551.55-0.64%417,400
Aug 4, 20251.531.561.501.561.561.96%666,338
Aug 1, 20251.521.591.501.531.53-1,097,151
Jul 31, 20251.501.561.461.531.53-1,284,122
Jul 30, 20251.651.861.501.531.53-1.29%6,382,054
Jul 29, 20251.711.711.541.551.55-7.74%7,271,080
Jul 28, 20251.721.761.641.681.68-1.18%841,306
Jul 25, 20251.721.721.671.701.701.19%488,878
Jul 24, 20251.681.781.641.681.68-1,386,402
Jul 23, 20251.631.681.621.681.683.70%346,685
Jul 22, 20251.641.701.621.621.62-1.22%556,027
Jul 21, 20251.621.781.611.641.641.86%1,208,540
Jul 18, 20251.611.631.581.611.611.26%650,415
Jul 17, 20251.571.631.561.591.590.63%550,894