NASDAQ : ACRS
Aclaris Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 615.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aclaris Therapeutics, Inc. (ACRS) closed at 3.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.085 | 4.085 | 3.815 | 3.88 | 514,123 | -2.27% |
| 2026-10-30 | 4 | 4.07 | 3.87 | 3.97 | 1,880,497 | -0.50% |
| 2026-10-29 | 4.01 | 4.079 | 3.96 | 3.99 | 1,458,758 | +0.76% |
| 2026-10-28 | 3.7 | 3.975 | 3.66 | 3.96 | 3,878,620 | +4.49% |
| 2026-10-27 | 3.98 | 4 | 3.44 | 3.79 | 7,986,060 | +0.00% |
| 2026-10-26 | 3.78 | 3.85 | 3.715 | 3.79 | 1,572,732 | +1.07% |
| 2026-10-23 | 3.81 | 3.845 | 3.681 | 3.75 | 2,290,473 | -2.09% |
| 2026-10-22 | 3.77 | 3.98 | 3.735 | 3.83 | 2,799,134 | +0.52% |
| 2026-10-21 | 3.74 | 3.97 | 3.69 | 3.81 | 2,662,728 | +1.06% |
| 2026-10-20 | 3.41 | 3.81 | 3.37 | 3.77 | 3,499,209 | +8.33% |
| 2026-10-19 | 3.28 | 3.5 | 3.255 | 3.48 | 1,747,414 | +6.10% |
| 2026-10-16 | 3.51 | 3.53 | 3.245 | 3.28 | 2,455,412 | -6.02% |
| 2026-10-15 | 3.42 | 3.505 | 3.34 | 3.49 | 2,146,156 | +3.25% |
| 2026-10-14 | 3.38 | 3.47 | 3.34 | 3.38 | 2,368,768 | -2.59% |
| 2026-10-13 | 3.65 | 3.652 | 3.41 | 3.47 | 3,321,498 | -3.61% |
| 2026-10-12 | 3.8 | 3.835 | 3.585 | 3.6 | 3,351,971 | -6.01% |
| 2026-10-09 | 3.76 | 3.94 | 3.64 | 3.83 | 5,059,463 | +1.06% |
| 2026-10-08 | 3.37 | 3.815 | 3.182 | 3.79 | 8,727,637 | +11.47% |
| 2026-10-07 | 3.595 | 3.62 | 3.315 | 3.4 | 9,000,948 | -8.11% |
| 2026-10-06 | 4.22 | 4.24 | 3.65 | 3.7 | 3,499,231 | -13.35% |
| 2026-10-05 | 4.34 | 4.41 | 4.065 | 4.27 | 7,014,546 | -2.73% |
| 2026-10-02 | 4.44 | 4.52 | 4.205 | 4.39 | 6,208,835 | -0.45% |
| 2026-10-01 | 5.18 | 5.18 | 4.35 | 4.41 | 5,088,708 | -16.16% |
| 2026-09-30 | 5.3 | 5.395 | 5.21 | 5.26 | 2,228,488 | -0.38% |
| 2026-09-29 | 5.42 | 5.45 | 5.155 | 5.28 | 2,034,178 | -2.76% |
| 2026-09-28 | 5.07 | 5.465 | 5.02 | 5.43 | 2,428,651 | +5.44% |
| 2026-09-25 | 5.39 | 5.538 | 5.095 | 5.15 | 1,473,515 | -4.28% |
| 2026-09-24 | 5.24 | 5.44 | 5.145 | 5.38 | 2,479,686 | +2.28% |
| 2026-09-23 | 5.7 | 5.74 | 5.035 | 5.26 | 1,962,826 | -8.04% |
| 2026-09-22 | 5.63 | 5.765 | 5.5 | 5.72 | 2,873,027 | +2.69% |
| 2026-09-21 | 5.55 | 5.62 | 5.4 | 5.57 | 1,521,383 | +1.27% |
| 2026-09-18 | 5.41 | 5.535 | 5.36 | 5.5 | 4,686,395 | +1.85% |
| 2026-09-17 | 5.37 | 5.625 | 5.34 | 5.4 | 3,817,083 | +1.50% |
| 2026-09-16 | 5.54 | 5.56 | 4.975 | 5.32 | 5,770,914 | -3.71% |
| 2026-09-15 | 5.6 | 5.62 | 5.405 | 5.525 | 1,330,370 | -2.04% |
| 2026-09-14 | 5.29 | 5.715 | 5.29 | 5.64 | 5,836,596 | +6.02% |
| 2026-09-11 | 5.5 | 5.595 | 5.17 | 5.32 | 3,278,074 | -3.36% |
| 2026-09-10 | 5.55 | 5.555 | 5.385 | 5.505 | 2,177,248 | -0.99% |
| 2026-09-09 | 6.075 | 6.075 | 5.41 | 5.56 | 3,674,304 | -8.25% |
| 2026-09-08 | 6.08 | 6.145 | 5.915 | 6.06 | 3,059,818 | -1.78% |
| 2026-09-04 | 5.965 | 6.195 | 5.87 | 6.17 | 1,745,197 | +3.70% |
| 2026-09-03 | 6.24 | 6.27 | 5.895 | 5.95 | 1,391,978 | -3.72% |
| 2026-09-02 | 6.09 | 6.24 | 5.875 | 6.18 | 1,549,748 | +2.66% |
| 2026-09-01 | 6.09 | 6.24 | 5.95 | 6.02 | 1,487,102 | -0.50% |
| 2026-08-31 | 5.97 | 6.06 | 5.845 | 6.05 | 1,632,040 | +0.67% |
| 2026-08-28 | 6.1 | 6.18 | 5.95 | 6.01 | 1,220,403 | -2.44% |
| 2026-08-27 | 6.15 | 6.305 | 6.12 | 6.16 | 1,407,796 | -0.48% |
| 2026-08-26 | 6.53 | 6.53 | 6.07 | 6.19 | 1,735,923 | -5.28% |
| 2026-08-25 | 6.36 | 6.6 | 6.15 | 6.535 | 3,352,870 | +3.57% |
| 2026-08-24 | 6.35 | 6.4 | 6.02 | 6.31 | 1,272,811 | -1.56% |
| 2026-08-21 | 6.36 | 6.5 | 6.29 | 6.41 | 2,207,501 | +1.26% |
| 2026-08-20 | 6.35 | 6.46 | 6.17 | 6.33 | 1,512,047 | -1.71% |
| 2026-08-19 | 6.4 | 6.449 | 6.2 | 6.44 | 2,063,080 | +2.14% |
| 2026-08-18 | 5.88 | 6.315 | 5.854 | 6.305 | 2,012,303 | +6.50% |
| 2026-08-17 | 5.72 | 5.955 | 5.685 | 5.92 | 1,085,715 | +2.42% |
| 2026-08-14 | 5.82 | 5.855 | 5.64 | 5.78 | 666,091 | -1.37% |
| 2026-08-13 | 5.9 | 6.055 | 5.812 | 5.86 | 1,065,402 | +0.34% |
| 2026-08-12 | 5.94 | 5.97 | 5.84 | 5.84 | 935,632 | -1.35% |
| 2026-08-11 | 5.9 | 5.935 | 5.8 | 5.92 | 1,208,058 | +0.34% |
| 2026-08-10 | 5.92 | 5.99 | 5.67 | 5.9 | 1,593,473 | -0.17% |
| 2026-08-07 | 6.08 | 6.23 | 5.65 | 5.91 | 2,387,810 | -2.96% |
| 2026-08-06 | 6.34 | 6.44 | 5.9 | 6.09 | 2,816,653 | -4.25% |
| 2026-08-05 | 5.99 | 6.515 | 5.91 | 6.36 | 5,668,529 | +6.35% |
| 2026-08-04 | 5.63 | 6.045 | 5.59 | 5.98 | 2,573,633 | +8.14% |
| 2026-08-03 | 5.19 | 5.55 | 5.01 | 5.53 | 1,951,007 | +6.35% |
| 2026-07-31 | 5.3 | 5.34 | 5.095 | 5.2 | 1,638,155 | -2.26% |
| 2026-07-30 | 5.13 | 5.43 | 5.01 | 5.32 | 1,905,201 | +3.91% |
| 2026-07-29 | 5.34 | 5.35 | 5.05 | 5.12 | 1,176,878 | -3.94% |
| 2026-07-28 | 5.34 | 5.365 | 5.18 | 5.33 | 1,552,966 | -0.74% |
| 2026-07-27 | 5.29 | 5.615 | 5.2 | 5.37 | 4,859,790 | +2.68% |
| 2026-07-24 | 5.52 | 5.54 | 5.21 | 5.23 | 760,478 | -4.56% |
| 2026-07-23 | 5.51 | 5.62 | 5.365 | 5.48 | 879,692 | -2.49% |
| 2026-07-22 | 5.69 | 5.69 | 5.51 | 5.62 | 963,532 | -1.23% |
| 2026-07-21 | 5.55 | 5.69 | 5.46 | 5.69 | 1,357,807 | +2.15% |
| 2026-07-20 | 5.725 | 5.88 | 5.53 | 5.57 | 866,812 | -1.94% |
| 2026-07-17 | 5.3 | 5.7 | 5.24 | 5.68 | 1,253,345 | +5.97% |
| 2026-07-16 | 5.59 | 5.64 | 5.27 | 5.36 | 2,095,083 | -4.29% |
| 2026-07-15 | 5.41 | 5.69 | 5.31 | 5.6 | 6,075,350 | +3.13% |
| 2026-07-14 | 5.648 | 5.648 | 5.35 | 5.43 | 832,185 | -1.27% |
| 2026-07-13 | 5.53 | 5.58 | 5.35 | 5.5 | 1,086,974 | -1.43% |
| 2026-07-10 | 5.76 | 5.76 | 5.46 | 5.58 | 1,391,819 | -2.28% |
| 2026-07-09 | 5.61 | 5.85 | 5.54 | 5.71 | 2,047,784 | +3.63% |
| 2026-07-08 | 5.57 | 5.66 | 5.42 | 5.51 | 1,181,855 | -1.96% |
| 2026-07-07 | 5.48 | 5.76 | 5.37 | 5.62 | 1,380,017 | +2.37% |
| 2026-07-06 | 5.63 | 5.665 | 5.455 | 5.49 | 1,193,699 | -1.26% |
| 2026-07-02 | 5.36 | 5.58 | 5.325 | 5.56 | 1,943,082 | +4.12% |
| 2026-07-01 | 5.645 | 5.69 | 5.24 | 5.34 | 2,404,988 | +0.95% |
| 2026-06-30 | 4.99 | 5.35 | 4.94 | 5.29 | 3,207,889 | +5.38% |
| 2026-06-29 | 5 | 5.065 | 4.86 | 5.02 | 1,840,968 | +0.40% |
| 2026-06-26 | 4.88 | 5.14 | 4.8 | 5 | 8,838,855 | +1.83% |
| 2026-06-25 | 4.77 | 4.97 | 4.76 | 4.91 | 1,329,304 | +2.51% |
| 2026-06-24 | 4.93 | 5 | 4.705 | 4.79 | 1,482,355 | -2.64% |
| 2026-06-23 | 4.77 | 5.115 | 4.77 | 4.92 | 1,865,406 | +1.65% |
| 2026-06-22 | 4.55 | 4.93 | 4.5 | 4.84 | 1,819,334 | +7.56% |
| 2026-06-18 | 4.56 | 4.58 | 4.365 | 4.5 | 4,322,755 | +1.81% |
| 2026-06-17 | 4.32 | 4.52 | 4.3 | 4.42 | 1,187,759 | +1.84% |
| 2026-06-16 | 4.37 | 4.43 | 4.245 | 4.34 | 1,086,083 | -0.46% |
| 2026-06-15 | 4.43 | 4.55 | 4.26 | 4.36 | 1,675,623 | +0.93% |
| 2026-06-12 | 4.39 | 4.529 | 4.29 | 4.32 | 1,114,529 | -1.14% |
| 2026-06-11 | 4.12 | 4.39 | 4.074 | 4.37 | 818,795 | +6.59% |
| 2026-06-10 | 4.29 | 4.39 | 4.08 | 4.1 | 1,224,418 | -4.65% |
| 2026-06-09 | 4.41 | 4.47 | 4.22 | 4.3 | 1,022,628 | -1.38% |
| 2026-06-08 | 4.42 | 4.485 | 4.29 | 4.36 | 1,464,038 | +0.00% |
| 2026-06-05 | 4.69 | 4.7 | 4.325 | 4.36 | 928,967 | -7.43% |
| 2026-06-04 | 4.46 | 4.77 | 4.42 | 4.71 | 1,065,962 | +6.56% |
| 2026-06-03 | 4.63 | 4.655 | 4.4 | 4.42 | 1,578,997 | -4.54% |
| 2026-06-02 | 4.41 | 4.67 | 4.35 | 4.63 | 1,510,212 | +6.68% |
| 2026-06-01 | 4.53 | 4.55 | 4.32 | 4.34 | 2,228,408 | -4.62% |
| 2026-05-29 | 4.61 | 4.675 | 4.5 | 4.55 | 1,184,479 | -0.44% |
| 2026-05-28 | 4.6 | 4.63 | 4.55 | 4.57 | 641,815 | -0.22% |
| 2026-05-27 | 4.51 | 4.685 | 4.5 | 4.58 | 683,560 | +1.55% |
| 2026-05-26 | 4.52 | 4.615 | 4.47 | 4.51 | 718,192 | -0.22% |
| 2026-05-22 | 4.54 | 4.6 | 4.495 | 4.52 | 627,706 | -0.44% |
| 2026-05-21 | 4.5 | 4.58 | 4.45 | 4.54 | 480,799 | +0.22% |
| 2026-05-20 | 4.49 | 4.62 | 4.385 | 4.53 | 993,107 | +1.80% |
| 2026-05-19 | 4.35 | 4.51 | 4.34 | 4.45 | 1,196,466 | +1.14% |
| 2026-05-18 | 4.53 | 4.535 | 4.23 | 4.4 | 1,827,406 | -2.65% |
| 2026-05-15 | 4.7 | 4.82 | 4.49 | 4.52 | 929,251 | -5.83% |
| 2026-05-14 | 5.1 | 5.15 | 4.79 | 4.8 | 2,215,644 | -5.70% |
| 2026-05-13 | 4.83 | 5.09 | 4.8 | 5.09 | 2,245,790 | +4.30% |