Aclaris Therapeutics(ACRS)
$4.34+0.19 (+4.58%)
ACRS
Aclaris Therapeutics historical prices
$4.34
At close:+0.19 (+4.58%)
Want to see ACRS full AI Analyst Report?
Aclaris Therapeutics (ACRS) Historical Prices
935 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.14 | 4.40 | 4.08 | 4.34 | 4.34 | +4.58% | 1,980,956 | 0.69 |
| Nov 10, 2026 | 4.19 | 4.30 | 4.07 | 4.15 | 4.15 | +6.41% | 1,397,433 | 0.49 |
| Nov 09, 2026 | 3.95 | 4.30 | 3.85 | 4.24 | 4.24 | +8.72% | 2,027,707 | 0.71 |
| Nov 06, 2026 | 3.62 | 3.98 | 3.61 | 3.90 | 3.90 | +8.03% | 3,526,331 | 1.25 |
| Nov 05, 2026 | 3.71 | 3.72 | 3.45 | 3.61 | 3.61 | -1.90% | 2,329,001 | 0.83 |
| Nov 04, 2026 | 3.81 | 3.88 | 3.63 | 3.68 | 3.68 | -1.60% | 2,045,278 | 0.73 |
| Nov 03, 2026 | 3.83 | 3.94 | 3.67 | 3.74 | 3.74 | -1.58% | 1,865,685 | 0.66 |
| Nov 02, 2026 | 4.09 | 4.09 | 3.77 | 3.80 | 3.80 | -4.28% | 1,644,576 | 0.57 |
| Oct 30, 2026 | 4.00 | 4.07 | 3.87 | 3.97 | 3.97 | -0.50% | 1,880,368 | 0.65 |
| Oct 29, 2026 | 4.01 | 4.08 | 3.96 | 3.99 | 3.99 | +0.76% | 1,457,189 | 0.50 |
| Oct 28, 2026 | 3.70 | 3.98 | 3.66 | 3.96 | 3.96 | +4.49% | 3,878,309 | 1.35 |
| Oct 27, 2026 | 3.98 | 4.00 | 3.44 | 3.79 | 3.79 | 0.00% | 7,986,031 | 2.88 |
| Oct 26, 2026 | 3.78 | 3.85 | 3.72 | 3.79 | 3.79 | +1.07% | 1,571,725 | 0.57 |
| Oct 23, 2026 | 3.81 | 3.85 | 3.68 | 3.75 | 3.75 | -2.09% | 2,290,472 | 0.83 |
| Oct 22, 2026 | 3.77 | 3.98 | 3.74 | 3.83 | 3.83 | +0.52% | 2,799,028 | 1.00 |
| Oct 21, 2026 | 3.74 | 3.97 | 3.69 | 3.81 | 3.81 | +1.06% | 2,662,728 | 0.97 |
| Oct 20, 2026 | 3.41 | 3.81 | 3.37 | 3.77 | 3.77 | +8.33% | 3,499,209 | 1.29 |
| Oct 19, 2026 | 3.28 | 3.50 | 3.26 | 3.48 | 3.48 | +6.10% | 1,737,403 | 0.64 |
| Oct 16, 2026 | 3.51 | 3.53 | 3.25 | 3.28 | 3.28 | -6.02% | 2,455,603 | 0.91 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.34 | 3.49 | 3.49 | +3.25% | 2,587,484 | 0.97 |
| Oct 14, 2026 | 3.38 | 3.47 | 3.34 | 3.38 | 3.38 | -2.59% | 2,589,455 | 0.98 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.41 | 3.47 | 3.47 | -3.61% | 3,439,350 | 1.31 |
| Oct 12, 2026 | 3.80 | 3.84 | 3.59 | 3.60 | 3.60 | -6.01% | 3,428,985 | 1.29 |
| Oct 09, 2026 | 3.76 | 3.94 | 3.64 | 3.83 | 3.83 | +1.06% | 5,060,059 | 1.95 |
| Oct 08, 2026 | 3.37 | 3.82 | 3.18 | 3.79 | 3.79 | +11.47% | 8,735,450 | 3.54 |
| Oct 07, 2026 | 3.60 | 3.62 | 3.32 | 3.40 | 3.40 | -8.11% | 9,003,171 | 3.83 |
| Oct 06, 2026 | 4.22 | 4.24 | 3.65 | 3.70 | 3.70 | -13.35% | 3,531,028 | 1.52 |
| Oct 05, 2026 | 4.34 | 4.41 | 4.07 | 4.27 | 4.27 | -2.73% | 7,015,407 | 3.14 |
| Oct 02, 2026 | 4.44 | 4.52 | 4.21 | 4.39 | 4.39 | -0.45% | 6,208,852 | 2.88 |
| Oct 01, 2026 | 5.18 | 5.18 | 4.35 | 4.41 | 4.41 | -16.16% | 5,172,434 | 2.47 |
| Sep 30, 2026 | 5.30 | 5.40 | 5.21 | 5.26 | 5.26 | -0.38% | 2,263,473 | 1.10 |
| Sep 29, 2026 | 5.42 | 5.45 | 5.16 | 5.28 | 5.28 | -2.76% | 2,051,711 | 1.00 |
| Sep 28, 2026 | 5.07 | 5.47 | 5.02 | 5.43 | 5.43 | +5.44% | 2,429,167 | 1.18 |
| Sep 25, 2026 | 5.39 | 5.54 | 5.10 | 5.15 | 5.15 | -4.28% | 1,474,099 | 0.71 |
| Sep 24, 2026 | 5.24 | 5.44 | 5.15 | 5.38 | 5.38 | +2.28% | 2,488,961 | 1.20 |
| Sep 23, 2026 | 5.70 | 5.74 | 5.04 | 5.26 | 5.26 | -8.04% | 1,962,832 | 0.90 |
| Sep 22, 2026 | 5.63 | 5.77 | 5.50 | 5.72 | 5.72 | +2.69% | 2,879,401 | 1.34 |
| Sep 21, 2026 | 5.55 | 5.62 | 5.40 | 5.57 | 5.57 | +1.27% | 1,521,430 | 0.71 |
| Sep 18, 2026 | 5.41 | 5.54 | 5.36 | 5.50 | 5.50 | +1.85% | 4,688,000 | 2.22 |
| Sep 17, 2026 | 5.37 | 5.63 | 5.34 | 5.40 | 5.40 | +1.50% | 3,822,970 | 1.84 |
| Sep 16, 2026 | 5.54 | 5.56 | 4.98 | 5.32 | 5.32 | -3.71% | 5,771,579 | 2.81 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.41 | 5.53 | 5.53 | -2.04% | 1,331,161 | 0.65 |
| Sep 14, 2026 | 5.29 | 5.72 | 5.29 | 5.64 | 5.64 | +6.02% | 5,838,426 | 2.95 |
| Sep 11, 2026 | 5.50 | 5.60 | 5.17 | 5.32 | 5.32 | -3.36% | 3,278,158 | 1.68 |
| Sep 10, 2026 | 5.55 | 5.56 | 5.39 | 5.51 | 5.51 | -0.99% | 2,210,625 | 1.14 |
| Sep 09, 2026 | 6.08 | 6.08 | 5.41 | 5.56 | 5.56 | -8.25% | 3,679,404 | 1.95 |
| Sep 08, 2026 | 6.08 | 6.15 | 5.92 | 6.06 | 6.06 | -1.78% | 3,060,924 | 1.64 |
| Sep 07, 2026 | 5.97 | 6.20 | 5.87 | 6.17 | 6.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.97 | 6.20 | 5.87 | 6.17 | 6.17 | +3.70% | 1,746,645 | 0.93 |
| Sep 03, 2026 | 6.24 | 6.27 | 5.90 | 5.95 | 5.95 | -3.72% | 1,392,020 | 0.75 |
