Aclaris Therapeutics Inc (ACRS) Historical Stock Data

2.92 ↓0.09 (-2.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACRS is up 1.10% a day on average. There have been 15 days where Aclaris Therapeutics Inc closed green and 15 days where ACRS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	3.00	2.92	↓$0.08 (-2.67%)	2.90	3.03	834.45K
2025-12-04	2.75	3.01	↑$0.26 (9.45%)	2.72	3.08	1.62M
2025-12-03	2.71	2.78	↑$0.07 (2.58%)	2.66	2.90	849.42K
2025-12-02	2.64	2.70	↑$0.06 (2.27%)	2.59	2.74	1.44M
2025-12-01	2.79	2.61	↓$0.18 (-6.45%)	2.61	2.82	1.21M
2025-11-28	2.90	2.83	↓$0.07 (-2.41%)	2.76	2.92	504.72K
2025-11-26	2.73	2.88	↑$0.15 (5.49%)	2.70	2.90	1.28M
2025-11-25	2.76	2.73	↓$0.03 (-1.09%)	2.65	2.77	829.99K
2025-11-24	2.53	2.75	↑$0.22 (8.70%)	2.46	2.78	2.07M
2025-11-21	2.34	2.51	↑$0.17 (7.17%)	2.34	2.56	0.91M
2025-11-20	2.47	2.41	↓$0.06 (-2.43%)	2.39	2.57	860.22K
2025-11-19	2.50	2.46	↓$0.04 (-1.60%)	2.41	2.55	772.69K
2025-11-18	2.45	2.49	↑$0.04 (1.63%)	2.38	2.55	780.32K
2025-11-17	2.51	2.45	↓$0.06 (-2.39%)	2.43	2.60	1.06M
2025-11-14	2.28	2.52	↑$0.24 (10.53%)	2.25	2.61	2.43M
2025-11-13	2.39	2.32	↓$0.07 (-2.93%)	2.26	2.42	820.45K
2025-11-12	2.29	2.41	↑$0.12 (5.24%)	2.25	2.44	1.76M
2025-11-11	2.10	2.30	↑$0.20 (9.52%)	2.10	2.34	0.97M
2025-11-10	2.34	2.13	↓$0.21 (-8.97%)	2.12	2.47	1.11M
2025-11-07	2.26	2.32	↑$0.06 (2.65%)	2.15	2.36	1.14M
2025-11-06	2.29	2.27	↓$0.02 (-0.87%)	2.20	2.64	2.84M
2025-11-05	2.36	2.26	↓$0.10 (-4.16%)	2.13	2.36	3.55M
2025-11-04	2.50	2.36	↓$0.14 (-5.60%)	2.31	2.60	1.11M
2025-11-03	2.65	2.56	↓$0.09 (-3.40%)	2.40	2.70	1.24M
2025-10-31	2.45	2.52	↑$0.07 (2.86%)	2.44	2.62	1.23M
2025-10-30	2.31	2.49	↑$0.18 (7.79%)	2.27	2.49	1.32M
2025-10-29	2.40	2.34	↓$0.06 (-2.50%)	2.24	2.42	1.20M
2025-10-28	2.38	2.39	↑$0.02 (0.63%)	2.30	2.47	890.76K
2025-10-27	2.15	2.34	↑$0.19 (8.84%)	2.15	2.39	1.34M
2025-10-24	2.26	2.15	↓$0.11 (-4.87%)	2.10	2.33	1.91M