Aclaris Therapeutics Inc (ACRS) Historical Stock Data
1.19 ↑0.02 (1.71%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACRS is down -0.79% a day on average. There have been 13 days where Aclaris Therapeutics Inc closed green and 17 days where ACRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.14 | 1.23 | 1.63M |
| 2024-04-24 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.14 | 1.24 | 1.44M |
| 2024-04-23 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.22 | 1.25 | 637.74K |
| 2024-04-22 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.21 | 1.25 | 663.17K |
| 2024-04-19 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.25 | 579.78K |
| 2024-04-18 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.21 | 1.26 | 645.83K |
| 2024-04-17 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.21 | 1.25 | 562.99K |
| 2024-04-16 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.21 | 1.26 | 676.58K |
| 2024-04-15 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.21 | 1.30 | 1.07M |
| 2024-04-12 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.23 | 871.12K |
| 2024-04-11 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.16 | 1.24 | 631.70K |
| 2024-04-10 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.22 | 614K |
| 2024-04-09 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.19 | 1.24 | 333.15K |
| 2024-04-08 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.22 | 624.53K |
| 2024-04-05 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.18 | 1.24 | 531.51K |
| 2024-04-04 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.22 | 1.29 | 623.32K |
| 2024-04-03 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.21 | 1.27 | 733.51K |
| 2024-04-02 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.19 | 1.26 | 764.68K |
| 2024-04-01 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.32 | 721.48K |
| 2024-03-28 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.29 | 599.11K |
| 2024-03-27 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.19 | 1.29 | 1.29M |
| 2024-03-26 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.21 | 716.34K |
| 2024-03-25 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.15 | 1.21 | 586.69K |
| 2024-03-22 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.21 | 548.77K |
| 2024-03-21 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.16 | 1.29 | 1.19M |
| 2024-03-20 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.12 | 1.22 | 793.81K |
| 2024-03-19 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.19 | 439.73K |
| 2024-03-18 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.14 | 1.20 | 865.58K |
| 2024-03-15 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.11 | 1.22 | 1.16M |
| 2024-03-14 | 1.27 | 1.15 | ↓$0.12 (-9.45%) | 1.11 | 1.27 | 2.04M |
Create an account or log in to view more rows.
$ACRS I still don’t wanna buy it
$ACRS Moon soon
$ACRS has just been halted from trading.
$ACRS Algorithms are playing games
$ACRS gets me every time lol
$ACRS only getting stronger
$ACRS GET IN mofos!!!
$ACRS Shorts are calling in all the favors
$ACRS come to papa
$ACRS very normal lol sike