Aclaris Therapeutics, Inc. - ACRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	1.27	1.34	1.34	1.36	1.26	508,812
April 24, 2025	1.19	1.27	1.27	1.33	1.19	1.01M
April 23, 2025	1.17	1.19	1.19	1.2	1.12	1.19M
April 22, 2025	1.17	1.1	1.1	1.19	1.1	2.25M
April 21, 2025	1.13	1.13	1.13	1.17	1.1	449,800
April 17, 2025	1.12	1.14	1.14	1.15	1.08	666,008
April 16, 2025	1.16	1.13	1.13	1.17	1.1	747,487
April 15, 2025	1.18	1.12	1.12	1.23	1.11	516,170
April 14, 2025	1.19	1.18	1.18	1.19	1.12	873,929
April 11, 2025	1.11	1.15	1.15	1.17	1.09	1.76M
April 10, 2025	1.21	1.08	1.08	1.21	1.05	1.36M
April 09, 2025	1.18	1.21	1.21	1.23	1.11	1.39M
April 08, 2025	1.38	1.23	1.23	1.42	1.2	947,800
April 07, 2025	1.34	1.33	1.33	1.4	1.26	753,455
April 04, 2025	1.46	1.4	1.4	1.46	1.34	812,249
April 03, 2025	1.53	1.49	1.49	1.59	1.48	805,468
April 02, 2025	1.46	1.54	1.54	1.58	1.46	686,200
April 01, 2025	1.52	1.48	1.48	1.53	1.46	756,128
March 31, 2025	1.57	1.53	1.53	1.57	1.47	512,536
March 28, 2025	1.63	1.59	1.59	1.67	1.58	541,511
March 27, 2025	1.6	1.62	1.62	1.67	1.6	470,928
March 26, 2025	1.67	1.62	1.62	1.68	1.57	649,949
March 25, 2025	1.68	1.67	1.67	1.78	1.65	1.11M
March 24, 2025	1.62	1.7	1.7	1.76	1.59	1.37M
March 21, 2025	1.58	1.6	1.6	1.62	1.55	2.61M
March 20, 2025	1.55	1.57	1.57	1.64	1.53	746,922
March 19, 2025	1.59	1.55	1.55	1.61	1.54	1.22M
March 18, 2025	1.59	1.58	1.58	1.62	1.55	2.13M
March 17, 2025	1.56	1.58	1.58	1.61	1.5	1.61M
March 14, 2025	1.56	1.56	1.56	1.59	1.54	944,784
March 13, 2025	1.57	1.56	1.56	1.67	1.54	1.1M
March 12, 2025	1.67	1.59	1.59	1.69	1.58	3.63M
March 11, 2025	1.63	1.65	1.65	1.7	1.61	886,576
March 10, 2025	1.83	1.66	1.66	1.83	1.63	912,951
March 07, 2025	1.88	1.83	1.83	2.03	1.82	1.2M
March 06, 2025	1.77	1.82	1.82	1.87	1.75	680,300
March 05, 2025	1.92	1.85	1.85	1.96	1.84	440,000
March 04, 2025	1.88	1.93	1.93	1.97	1.86	622,300
March 03, 2025	2.01	1.96	1.96	2.09	1.94	547,600
February 28, 2025	1.9	1.99	1.99	2.02	1.77	1.1M
February 27, 2025	2.17	1.95	1.95	2.17	1.94	640,735
February 26, 2025	2.07	2.1	2.1	2.13	2.05	634,125
February 25, 2025	2.07	2.06	2.06	2.09	2	510,630
February 24, 2025	2.23	2.07	2.07	2.25	2.05	495,994
February 21, 2025	2.29	2.24	2.24	2.34	2.22	371,043
February 20, 2025	2.33	2.31	2.31	2.34	2.24	354,812
February 19, 2025	2.3	2.31	2.31	2.42	2.26	622,145
February 18, 2025	2.35	2.3	2.3	2.38	2.24	423,299
February 14, 2025	2.18	2.33	2.33	2.35	2.17	473,491
February 13, 2025	2.19	2.2	2.2	2.24	2.14	388,500
February 12, 2025	2.13	2.17	2.17	2.22	2.11	726,136
February 11, 2025	2.37	2.2	2.2	2.37	2.19	412,708
February 10, 2025	2.54	2.39	2.39	2.55	2.38	604,356
February 07, 2025	2.46	2.49	2.49	2.54	2.4	715,200
February 06, 2025	2.6	2.43	2.43	2.6	2.39	792,531
February 05, 2025	2.49	2.57	2.57	2.6	2.46	643,642
February 04, 2025	2.38	2.51	2.51	2.56	2.33	703,511
February 03, 2025	2.39	2.4	2.4	2.51	2.37	544,800
January 31, 2025	2.5	2.48	2.48	2.6	2.36	2.88M
January 30, 2025	2.37	2.39	2.39	2.42	2.34	304,627

Aclaris Therapeutics, Inc. (ACRS) NASDAQ