Aclaris Therapeutics, Inc. ACRS
3.92 USD -0.08 (-2.00%)
Regular-session close
3.76 -0.16 -4.08%
After hours · Nov 13, 7:01 PM ET
3.78 Day range 3.99
2.32 52-week range 6.53
- YTD
- +30.23%
- 1 year
- +68.97%
ACRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.98 | 3.99 | 3.78 | 3.92 | -0.08 | -2.00% | 1,146,560 |
| Nov 12, 2026 | 4.29 | 4.33 | 3.99 | 4.00 | -0.34 | -7.83% | 1,956,100 |
| Nov 11, 2026 | 4.14 | 4.40 | 4.08 | 4.34 | +0.19 | +4.58% | 1,981,100 |
| Nov 10, 2026 | 4.19 | 4.30 | 4.07 | 4.15 | -0.09 | -2.12% | 1,397,400 |
| Nov 9, 2026 | 3.95 | 4.30 | 3.85 | 4.24 | +0.34 | +8.72% | 2,027,600 |
| Nov 6, 2026 | 3.62 | 3.97 | 3.61 | 3.90 | +0.29 | +8.03% | 3,526,300 |
| Nov 5, 2026 | 3.71 | 3.72 | 3.45 | 3.61 | -0.07 | -1.90% | 2,329,000 |
| Nov 4, 2026 | 3.81 | 3.88 | 3.63 | 3.68 | -0.06 | -1.60% | 2,044,700 |
| Nov 3, 2026 | 3.83 | 3.94 | 3.66 | 3.74 | -0.06 | -1.58% | 1,865,700 |
| Nov 2, 2026 | 4.09 | 4.09 | 3.77 | 3.80 | -0.17 | -4.28% | 1,644,600 |
| Oct 30, 2026 | 4.00 | 4.07 | 3.87 | 3.97 | -0.02 | -0.50% | 1,880,400 |
| Oct 29, 2026 | 4.01 | 4.08 | 3.96 | 3.99 | +0.03 | +0.76% | 1,458,200 |
| Oct 28, 2026 | 3.70 | 3.97 | 3.66 | 3.96 | +0.17 | +4.49% | 3,878,300 |
| Oct 27, 2026 | 3.98 | 4.00 | 3.44 | 3.79 | 0.00 | 0.00% | 7,986,000 |
| Oct 26, 2026 | 3.78 | 3.85 | 3.71 | 3.79 | +0.04 | +1.07% | 1,571,700 |
| Oct 23, 2026 | 3.81 | 3.85 | 3.68 | 3.75 | -0.08 | -2.09% | 2,290,500 |
| Oct 22, 2026 | 3.77 | 3.98 | 3.73 | 3.83 | +0.02 | +0.52% | 2,799,000 |
| Oct 21, 2026 | 3.74 | 3.97 | 3.69 | 3.81 | +0.04 | +1.06% | 2,662,600 |
| Oct 20, 2026 | 3.41 | 3.81 | 3.37 | 3.77 | +0.29 | +8.33% | 3,499,200 |
| Oct 19, 2026 | 3.28 | 3.50 | 3.26 | 3.48 | +0.20 | +6.10% | 1,737,400 |
| Oct 16, 2026 | 3.51 | 3.53 | 3.24 | 3.28 | -0.21 | -6.02% | 2,456,100 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.34 | 3.49 | +0.11 | +3.25% | 2,587,500 |
| Oct 14, 2026 | 3.38 | 3.47 | 3.34 | 3.38 | -0.09 | -2.59% | 2,589,400 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.41 | 3.47 | -0.13 | -3.61% | 3,439,200 |
| Oct 12, 2026 | 3.80 | 3.84 | 3.59 | 3.60 | -0.23 | -6.01% | 3,429,000 |
| Oct 9, 2026 | 3.76 | 3.94 | 3.64 | 3.83 | +0.04 | +1.06% | 5,059,800 |
| Oct 8, 2026 | 3.37 | 3.82 | 3.18 | 3.79 | +0.39 | +11.47% | 8,735,200 |
| Oct 7, 2026 | 3.60 | 3.62 | 3.32 | 3.40 | -0.30 | -8.11% | 9,001,100 |
| Oct 6, 2026 | 4.22 | 4.24 | 3.65 | 3.70 | -0.57 | -13.35% | 3,530,400 |
| Oct 5, 2026 | 4.34 | 4.41 | 4.07 | 4.27 | -0.12 | -2.73% | 7,015,400 |
| Oct 2, 2026 | 4.44 | 4.52 | 4.20 | 4.39 | -0.02 | -0.45% | 6,208,800 |
| Oct 1, 2026 | 5.18 | 5.18 | 4.35 | 4.41 | -0.85 | -16.16% | 5,173,200 |
| Sep 30, 2026 | 5.30 | 5.39 | 5.21 | 5.26 | -0.02 | -0.38% | 2,263,500 |
| Sep 29, 2026 | 5.42 | 5.45 | 5.16 | 5.28 | -0.15 | -2.76% | 2,051,600 |
| Sep 28, 2026 | 5.07 | 5.47 | 5.02 | 5.43 | +0.28 | +5.44% | 2,429,100 |
| Sep 25, 2026 | 5.39 | 5.54 | 5.09 | 5.15 | -0.23 | -4.28% | 1,474,100 |
| Sep 24, 2026 | 5.24 | 5.44 | 5.14 | 5.38 | +0.12 | +2.28% | 2,488,900 |
| Sep 23, 2026 | 5.70 | 5.74 | 5.03 | 5.26 | -0.46 | -8.04% | 1,962,800 |
| Sep 22, 2026 | 5.63 | 5.76 | 5.50 | 5.72 | +0.15 | +2.69% | 2,879,400 |
| Sep 21, 2026 | 5.55 | 5.62 | 5.40 | 5.57 | +0.07 | +1.27% | 1,521,400 |
| Sep 18, 2026 | 5.41 | 5.53 | 5.36 | 5.50 | +0.10 | +1.85% | 4,687,700 |
| Sep 17, 2026 | 5.37 | 5.63 | 5.34 | 5.40 | +0.08 | +1.50% | 3,823,000 |
| Sep 16, 2026 | 5.54 | 5.56 | 4.97 | 5.32 | -0.21 | -3.80% | 5,771,200 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.41 | 5.53 | -0.11 | -1.95% | 1,330,400 |
| Sep 14, 2026 | 5.29 | 5.72 | 5.29 | 5.64 | +0.32 | +6.02% | 5,838,400 |
| Sep 11, 2026 | 5.50 | 5.59 | 5.17 | 5.32 | -0.19 | -3.45% | 3,278,100 |
| Sep 10, 2026 | 5.55 | 5.55 | 5.39 | 5.51 | -0.05 | -0.90% | 2,210,600 |
| Sep 9, 2026 | 6.07 | 6.07 | 5.41 | 5.56 | -0.50 | -8.25% | 3,678,300 |
| Sep 8, 2026 | 6.08 | 6.14 | 5.91 | 6.06 | -0.11 | -1.78% | 3,060,900 |
| Sep 4, 2026 | 5.97 | 6.20 | 5.87 | 6.17 | +0.22 | +3.70% | 1,746,600 |
| Sep 3, 2026 | 6.24 | 6.27 | 5.89 | 5.95 | -0.23 | -3.72% | 1,392,000 |
| Sep 2, 2026 | 6.09 | 6.24 | 5.88 | 6.18 | +0.16 | +2.66% | 1,550,400 |
| Sep 1, 2026 | 6.09 | 6.24 | 5.95 | 6.02 | -0.03 | -0.50% | 1,487,100 |
| Aug 31, 2026 | 5.97 | 6.06 | 5.84 | 6.05 | +0.04 | +0.67% | 1,633,100 |
| Aug 28, 2026 | 6.10 | 6.18 | 5.95 | 6.01 | -0.15 | -2.44% | 1,220,800 |
| Aug 27, 2026 | 6.15 | 6.30 | 6.12 | 6.16 | -0.03 | -0.48% | 1,409,000 |
| Aug 26, 2026 | 6.53 | 6.53 | 6.07 | 6.19 | -0.34 | -5.21% | 1,735,900 |
| Aug 25, 2026 | 6.36 | 6.60 | 6.15 | 6.53 | +0.22 | +3.49% | 3,353,200 |
| Aug 24, 2026 | 6.35 | 6.40 | 6.02 | 6.31 | -0.10 | -1.56% | 1,272,800 |
| Aug 21, 2026 | 6.36 | 6.50 | 6.29 | 6.41 | +0.08 | +1.26% | 2,208,400 |
| Aug 20, 2026 | 6.35 | 6.46 | 6.17 | 6.33 | -0.11 | -1.71% | 1,514,100 |
| Aug 19, 2026 | 6.40 | 6.45 | 6.20 | 6.44 | +0.14 | +2.22% | 2,065,200 |
| Aug 18, 2026 | 5.88 | 6.32 | 5.85 | 6.30 | +0.38 | +6.42% | 2,012,700 |
| Aug 17, 2026 | 5.72 | 5.95 | 5.68 | 5.92 | +0.14 | +2.42% | 1,086,300 |
| Aug 14, 2026 | 5.82 | 5.86 | 5.64 | 5.78 | -0.08 | -1.37% | 666,200 |
65 days, newest first. Daily bars as drawn on the ACRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.