Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
4.220
-0.190 (-4.31%)
At close: Apr 28, 2026, 4:00 PM EDT
4.186
-0.034 (-0.81%)
After-hours: Apr 28, 2026, 6:34 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.20 | 4.37 | 4.08 | 4.22 | 4.22 | -4.31% | 1,848,099 |
| Apr 27, 2026 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | 2.56% | 780,673 |
| Apr 24, 2026 | 4.36 | 4.54 | 4.27 | 4.30 | 4.30 | -5.49% | 1,505,034 |
| Apr 23, 2026 | 4.37 | 4.56 | 4.37 | 4.55 | 4.55 | 3.64% | 1,992,494 |
| Apr 22, 2026 | 4.20 | 4.41 | 4.16 | 4.39 | 4.39 | 5.28% | 2,270,238 |
| Apr 21, 2026 | 4.24 | 4.33 | 4.14 | 4.17 | 4.17 | -1.88% | 1,710,550 |
| Apr 20, 2026 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | - | 1,076,031 |
| Apr 17, 2026 | 4.10 | 4.27 | 4.03 | 4.25 | 4.25 | 6.78% | 1,090,691 |
| Apr 16, 2026 | 4.03 | 4.04 | 3.85 | 3.98 | 3.98 | 1.27% | 1,107,378 |
| Apr 15, 2026 | 3.92 | 4.04 | 3.88 | 3.93 | 3.93 | 0.26% | 1,254,512 |
| Apr 14, 2026 | 3.91 | 4.02 | 3.86 | 3.92 | 3.92 | 0.51% | 2,684,263 |
| Apr 13, 2026 | 4.04 | 4.18 | 3.90 | 3.90 | 3.90 | -3.47% | 1,142,701 |
| Apr 10, 2026 | 4.08 | 4.14 | 3.93 | 4.04 | 4.04 | -0.98% | 617,379 |
| Apr 9, 2026 | 3.93 | 4.10 | 3.83 | 4.08 | 4.08 | 3.29% | 1,064,157 |
| Apr 8, 2026 | 3.95 | 3.99 | 3.71 | 3.95 | 3.95 | 5.33% | 873,155 |
| Apr 7, 2026 | 3.76 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 1,092,927 |
| Apr 6, 2026 | 4.18 | 4.19 | 3.79 | 3.80 | 3.80 | -9.52% | 2,011,559 |
| Apr 2, 2026 | 4.05 | 4.22 | 4.01 | 4.20 | 4.20 | 1.45% | 940,049 |
| Apr 1, 2026 | 3.81 | 4.17 | 3.79 | 4.14 | 4.14 | 10.40% | 1,401,784 |
| Mar 31, 2026 | 3.52 | 3.77 | 3.52 | 3.75 | 3.75 | 7.45% | 2,092,809 |
| Mar 30, 2026 | 3.52 | 3.57 | 3.35 | 3.49 | 3.49 | -0.85% | 1,516,953 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.40 | 3.52 | 3.52 | - | 2,387,967 |
| Mar 26, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | -1.95% | 1,500,822 |
| Mar 25, 2026 | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | 8.79% | 1,583,260 |
| Mar 24, 2026 | 3.53 | 3.62 | 3.20 | 3.30 | 3.30 | -7.82% | 3,905,956 |
| Mar 23, 2026 | 3.72 | 3.75 | 3.50 | 3.58 | 3.58 | -2.98% | 2,035,883 |
| Mar 20, 2026 | 3.76 | 3.78 | 3.60 | 3.69 | 3.69 | -1.34% | 2,140,766 |
| Mar 19, 2026 | 3.61 | 3.80 | 3.52 | 3.74 | 3.74 | 2.19% | 1,373,932 |
| Mar 18, 2026 | 3.86 | 3.89 | 3.59 | 3.66 | 3.66 | -5.67% | 1,493,852 |
| Mar 17, 2026 | 3.73 | 3.94 | 3.67 | 3.88 | 3.88 | 3.74% | 1,448,960 |
| Mar 16, 2026 | 3.61 | 3.84 | 3.59 | 3.74 | 3.74 | 5.65% | 1,187,116 |
| Mar 13, 2026 | 3.50 | 3.63 | 3.47 | 3.54 | 3.54 | 0.85% | 899,617 |
| Mar 12, 2026 | 3.53 | 3.62 | 3.39 | 3.51 | 3.51 | -2.50% | 1,188,356 |
| Mar 11, 2026 | 3.67 | 3.70 | 3.36 | 3.60 | 3.60 | -1.91% | 1,949,850 |
| Mar 10, 2026 | 3.42 | 3.74 | 3.40 | 3.67 | 3.67 | 8.26% | 10,073,245 |
| Mar 9, 2026 | 2.99 | 3.40 | 2.95 | 3.39 | 3.39 | 10.78% | 13,706,891 |
| Mar 6, 2026 | 3.02 | 3.13 | 3.00 | 3.06 | 3.06 | -1.92% | 1,209,755 |
| Mar 5, 2026 | 3.07 | 3.16 | 2.97 | 3.12 | 3.12 | 0.65% | 1,426,655 |
| Mar 4, 2026 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 1.97% | 1,105,489 |
| Mar 3, 2026 | 3.00 | 3.08 | 2.92 | 3.04 | 3.04 | -0.33% | 1,326,357 |
| Mar 2, 2026 | 2.83 | 3.11 | 2.75 | 3.05 | 3.05 | 6.27% | 4,865,267 |
| Feb 27, 2026 | 3.08 | 3.14 | 2.85 | 2.87 | 2.87 | -8.31% | 1,569,767 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.80 | 3.13 | 3.13 | -5.44% | 1,576,073 |
| Feb 25, 2026 | 3.38 | 3.42 | 3.24 | 3.31 | 3.31 | -1.49% | 1,035,393 |
| Feb 24, 2026 | 3.27 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 1,561,015 |
| Feb 23, 2026 | 3.24 | 3.31 | 3.15 | 3.25 | 3.25 | 0.31% | 1,813,886 |
| Feb 20, 2026 | 3.20 | 3.33 | 3.13 | 3.24 | 3.24 | 0.31% | 1,381,289 |
| Feb 19, 2026 | 3.15 | 3.29 | 3.12 | 3.23 | 3.23 | 1.89% | 1,275,358 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.11 | 3.17 | 3.17 | -2.76% | 980,678 |
| Feb 17, 2026 | 3.19 | 3.38 | 3.12 | 3.26 | 3.26 | 2.19% | 1,153,754 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.17 | 3.19 | 3.19 | -5.06% | 783,424 |
| Feb 12, 2026 | 3.42 | 3.43 | 3.25 | 3.36 | 3.36 | -0.88% | 701,877 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.35 | 3.39 | 3.39 | -7.12% | 821,517 |
| Feb 10, 2026 | 3.72 | 3.78 | 3.60 | 3.65 | 3.65 | -1.08% | 701,766 |
| Feb 9, 2026 | 3.56 | 3.75 | 3.42 | 3.69 | 3.69 | 3.36% | 620,064 |
| Feb 6, 2026 | 3.36 | 3.65 | 3.30 | 3.57 | 3.57 | 5.31% | 1,572,649 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.37 | 3.39 | 3.39 | -4.24% | 718,675 |
| Feb 4, 2026 | 3.50 | 3.60 | 3.42 | 3.54 | 3.54 | 2.02% | 886,919 |
| Feb 3, 2026 | 3.55 | 3.59 | 3.42 | 3.47 | 3.47 | -3.88% | 980,949 |
| Feb 2, 2026 | 3.46 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 1,758,412 |
| Jan 30, 2026 | 3.55 | 3.80 | 3.48 | 3.51 | 3.51 | 2.33% | 1,145,111 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.42 | 3.43 | 3.43 | -2.28% | 761,836 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.51 | 3.51 | 3.51 | -9.30% | 1,571,493 |
| Jan 27, 2026 | 3.84 | 3.99 | 3.78 | 3.87 | 3.87 | 1.31% | 1,207,538 |
| Jan 26, 2026 | 4.52 | 4.57 | 3.71 | 3.82 | 3.82 | -15.11% | 2,382,418 |
| Jan 23, 2026 | 4.52 | 4.84 | 4.39 | 4.50 | 4.50 | -0.66% | 2,558,922 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.14 | 4.53 | 4.53 | 2.49% | 2,983,121 |
| Jan 21, 2026 | 4.24 | 4.80 | 4.03 | 4.42 | 4.42 | -0.23% | 5,063,952 |
| Jan 20, 2026 | 2.95 | 4.89 | 2.95 | 4.43 | 4.43 | 69.08% | 34,893,397 |
| Jan 16, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -1.87% | 765,910 |
| Jan 15, 2026 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 501,438 |
| Jan 14, 2026 | 2.72 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 398,093 |
| Jan 13, 2026 | 2.64 | 2.74 | 2.59 | 2.71 | 2.71 | 1.88% | 565,150 |
| Jan 12, 2026 | 2.61 | 2.68 | 2.50 | 2.66 | 2.66 | 0.76% | 1,255,819 |
| Jan 9, 2026 | 2.68 | 2.74 | 2.63 | 2.64 | 2.64 | -1.49% | 495,754 |
| Jan 8, 2026 | 2.65 | 2.69 | 2.59 | 2.68 | 2.68 | - | 772,789 |
| Jan 7, 2026 | 2.65 | 2.75 | 2.60 | 2.68 | 2.68 | 1.13% | 1,099,571 |
| Jan 6, 2026 | 2.76 | 2.79 | 2.49 | 2.65 | 2.65 | - | 3,046,055 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.58 | 2.65 | 2.65 | -7.99% | 1,022,333 |
| Jan 2, 2026 | 3.01 | 3.04 | 2.82 | 2.88 | 2.88 | -4.32% | 1,290,707 |
| Dec 31, 2025 | 2.90 | 3.03 | 2.90 | 3.01 | 3.01 | 3.79% | 463,156 |
| Dec 30, 2025 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.65% | 375,213 |
| Dec 29, 2025 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.66% | 436,913 |
| Dec 26, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -0.33% | 498,886 |
| Dec 24, 2025 | 2.91 | 3.09 | 2.91 | 3.04 | 3.04 | 4.83% | 440,365 |
| Dec 23, 2025 | 3.05 | 3.06 | 2.78 | 2.90 | 2.90 | -5.54% | 1,725,670 |
| Dec 22, 2025 | 3.09 | 3.14 | 3.03 | 3.07 | 3.07 | -2.23% | 551,205 |
| Dec 19, 2025 | 3.09 | 3.23 | 3.05 | 3.14 | 3.14 | 1.95% | 2,465,861 |
| Dec 18, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | 1.65% | 683,381 |
| Dec 17, 2025 | 3.26 | 3.26 | 3.03 | 3.03 | 3.03 | -5.61% | 1,045,622 |
| Dec 16, 2025 | 3.18 | 3.31 | 3.11 | 3.21 | 3.21 | 1.26% | 1,752,750 |
| Dec 15, 2025 | 3.25 | 3.39 | 3.16 | 3.17 | 3.17 | -2.46% | 1,533,319 |
| Dec 12, 2025 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | -3.27% | 1,647,414 |
| Dec 11, 2025 | 3.29 | 3.48 | 3.23 | 3.36 | 3.36 | 2.75% | 1,966,680 |
| Dec 10, 2025 | 3.21 | 3.29 | 3.12 | 3.27 | 3.27 | 1.87% | 1,515,629 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.19 | 3.21 | 3.21 | -2.13% | 1,385,586 |
| Dec 8, 2025 | 2.99 | 3.35 | 2.93 | 3.28 | 3.28 | 12.33% | 1,849,888 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.99% | 834,453 |
| Dec 4, 2025 | 2.75 | 3.08 | 2.72 | 3.01 | 3.01 | 8.27% | 1,616,667 |
| Dec 3, 2025 | 2.71 | 2.90 | 2.66 | 2.78 | 2.78 | 2.96% | 849,441 |