Aclaris Therapeutics, Inc. (ACRS) NASDAQ

1.55

+0.015(+0.98%)

Updated at July 31 12:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 20251.651.531.531.861.56.38M
July 29, 20251.711.551.551.711.547.27M
July 28, 20251.721.681.681.761.64841,306
July 25, 20251.691.71.71.721.67361,451
July 24, 20251.681.681.681.781.641.39M
July 23, 20251.631.681.681.681.62346,700
July 22, 20251.641.621.621.71.62556,027
July 21, 20251.621.641.641.781.611.21M
July 18, 20251.611.611.611.631.58650,262
July 17, 20251.571.591.591.631.56550,900
July 16, 20251.541.581.581.581.51509,909
July 15, 20251.571.521.521.61.52557,300
July 14, 20251.571.581.581.681.56906,112
July 11, 20251.591.571.571.611.54589,600
July 10, 20251.611.591.591.631.541.28M
July 09, 20251.441.541.541.571.44626,132
July 08, 20251.461.451.451.51.45577,841
July 07, 20251.481.461.461.51.44569,000
July 03, 20251.461.441.441.491.44402,410
July 02, 20251.431.451.451.521.39733,199
July 01, 20251.441.411.411.471.38718,900
June 30, 20251.451.421.421.471.39990,100
June 27, 20251.631.471.471.631.4211.56M
June 26, 20251.651.561.561.661.55994,100
June 25, 20251.561.631.631.631.54971,883
June 24, 20251.421.521.521.521.39681,456
June 23, 20251.461.391.391.461.341.47M
June 20, 20251.421.451.451.451.4887,100
June 18, 20251.421.421.421.461.37738,311
June 17, 20251.431.41.41.491.4522,857
June 16, 20251.481.441.441.541.44612,249
June 13, 20251.51.471.471.551.47471,062
June 12, 20251.571.531.531.571.52420,505
June 11, 20251.531.571.571.591.48846,581
June 10, 20251.51.511.511.551.45299,379
June 09, 20251.551.491.491.551.47786,932
June 06, 20251.551.531.531.651.53737,323
June 05, 20251.631.561.561.631.54637,246
June 04, 20251.481.611.611.651.471.69M
June 03, 20251.451.471.471.511.42427,800
June 02, 20251.471.441.441.531.42646,039
May 30, 20251.451.461.461.481.39751,245
May 29, 20251.441.461.461.461.38827,345
May 28, 20251.361.411.411.561.352.81M
May 27, 20251.321.271.271.341.27624,000
May 23, 20251.251.261.261.291.22404,728
May 22, 20251.281.261.261.311.25462,275
May 21, 20251.351.291.291.381.27638,660
May 20, 20251.31.351.351.381.28487,036
May 19, 20251.291.31.31.341.27531,215
May 16, 20251.211.311.321.321.18491,142
May 15, 20251.191.221.221.241.16536,300
May 14, 20251.221.181.181.251.16478,418
May 13, 20251.261.221.221.271.22413,800
May 12, 20251.31.251.251.351.24430,838
May 09, 20251.261.261.261.381.26524,178
May 08, 20251.281.311.311.331.251.06M
May 07, 20251.291.251.251.31.2583,346
May 06, 20251.271.281.281.281.221.07M
May 05, 20251.441.281.281.451.28384,003