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