Aclaris Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.750 | 3.820 | 3.690 | 3.690 | 3.690 | 222 |
| 2026-10-22 | 3.710 | 3.920 | 3.710 | 3.870 | 3.870 | 2,475 |
| 2026-10-21 | 3.745 | 3.960 | 3.745 | 3.880 | 3.880 | 7,645 |
| 2026-10-20 | 3.440 | 3.781 | 3.410 | 3.709 | 3.709 | 4,262 |
| 2026-10-19 | 3.250 | 3.409 | 3.250 | 3.370 | 3.370 | 2,021 |
| 2026-10-16 | 3.680 | 3.680 | 3.301 | 3.301 | 3.301 | 709 |
| 2026-10-15 | 3.550 | 3.550 | 3.350 | 3.450 | 3.450 | 7,263 |
| 2026-10-14 | 3.500 | 3.500 | 3.360 | 3.390 | 3.390 | 3,904 |
| 2026-10-13 | 3.574 | 3.650 | 3.470 | 3.479 | 3.479 | 1,157 |
| 2026-10-12 | 3.960 | 3.960 | 3.670 | 3.670 | 3.670 | 2,578 |
| 2026-10-09 | 3.800 | 3.970 | 3.670 | 3.911 | 3.911 | 7,364 |
| 2026-10-08 | 3.540 | 3.810 | 3.300 | 3.675 | 3.675 | 58,067 |
| 2026-10-07 | 3.570 | 3.610 | 3.342 | 3.480 | 3.480 | 12,735 |
| 2026-10-06 | 4.182 | 4.250 | 3.781 | 3.781 | 3.781 | 4,026 |
| 2026-10-05 | 4.420 | 4.420 | 4.110 | 4.285 | 4.285 | 4,900 |
| 2026-10-02 | 4.450 | 4.515 | 4.310 | 4.340 | 4.340 | 9,461 |
| 2026-10-01 | 5.160 | 5.186 | 4.605 | 4.605 | 4.605 | 6,849 |
| 2026-09-30 | 5.200 | 5.390 | 5.200 | 5.350 | 5.350 | 261 |
| 2026-09-29 | 5.427 | 5.500 | 5.220 | 5.250 | 5.250 | 100 |
| 2026-09-28 | 5.076 | 5.250 | 5.020 | 5.250 | 5.250 | 130 |
| 2026-09-25 | 5.540 | 5.540 | 5.100 | 5.100 | 5.100 | 1,249 |
| 2026-09-24 | 5.202 | 5.285 | 5.140 | 5.250 | 5.250 | 3,186 |
| 2026-09-23 | 5.770 | 5.770 | 5.070 | 5.135 | 5.135 | 2,291 |
| 2026-09-22 | 5.470 | 5.660 | 5.470 | 5.600 | 5.600 | 785 |
| 2026-09-21 | 5.450 | 5.600 | 5.450 | 5.542 | 5.542 | 704 |
| 2026-09-18 | 5.500 | 5.550 | 5.460 | 5.470 | 5.470 | 5,639 |
| 2026-09-17 | 5.377 | 5.620 | 5.377 | 5.441 | 5.441 | 4,186 |
| 2026-09-16 | 5.570 | 5.570 | 5.050 | 5.065 | 5.065 | 518 |
| 2026-09-15 | 5.661 | 5.661 | 5.450 | 5.520 | 5.520 | 49 |
| 2026-09-14 | 5.100 | 5.530 | 5.100 | 5.530 | 5.530 | 210 |
| 2026-09-11 | 5.557 | 5.557 | 5.185 | 5.350 | 5.350 | 2,247 |
| 2026-09-10 | 5.640 | 5.640 | 5.380 | 5.529 | 5.529 | 1,173 |
| 2026-09-09 | 6.000 | 6.070 | 5.565 | 5.579 | 5.579 | 7,264 |
| 2026-09-08 | 6.010 | 6.210 | 6.010 | 6.105 | 6.105 | 4,695 |
| 2026-09-04 | 5.890 | 6.142 | 5.890 | 6.142 | 6.142 | 1,900 |
| 2026-09-03 | 6.128 | 6.128 | 5.975 | 5.975 | 5.975 | 205 |
| 2026-09-02 | 6.125 | 6.228 | 5.958 | 6.040 | 6.040 | 773 |
| 2026-09-01 | 6.249 | 6.249 | 5.950 | 5.990 | 5.990 | 1,767 |
| 2026-08-31 | 6.100 | 6.100 | 5.860 | 5.935 | 5.935 | 2,316 |
| 2026-08-28 | 6.108 | 6.120 | 5.965 | 5.980 | 5.980 | 1,165 |
| 2026-08-27 | 6.220 | 6.270 | 6.142 | 6.180 | 6.180 | 1,342 |
| 2026-08-26 | 6.560 | 6.560 | 6.110 | 6.140 | 6.140 | 1,119 |
| 2026-08-25 | 6.320 | 6.580 | 6.200 | 6.580 | 6.580 | 1,081 |
| 2026-08-24 | 6.310 | 6.400 | 6.150 | 6.259 | 6.259 | 3,801 |
| 2026-08-21 | 6.500 | 6.500 | 6.338 | 6.450 | 6.450 | 722 |
| 2026-08-20 | 6.350 | 6.420 | 6.225 | 6.241 | 6.241 | 1,125 |
| 2026-08-19 | 6.390 | 6.440 | 6.320 | 6.330 | 6.330 | 2,457 |
| 2026-08-18 | 5.887 | 6.240 | 5.887 | 6.180 | 6.180 | 1,634 |
| 2026-08-17 | 5.720 | 5.880 | 5.720 | 5.820 | 5.820 | 3,782 |
| 2026-08-14 | 5.800 | 5.980 | 5.650 | 5.720 | 5.720 | 2,730 |
| 2026-08-13 | 5.850 | 6.050 | 5.812 | 6.030 | 6.030 | 2,111 |
| 2026-08-12 | 6.000 | 6.000 | 5.870 | 5.900 | 5.900 | 1,247 |
| 2026-08-11 | 6.130 | 6.130 | 5.740 | 5.919 | 5.919 | 576 |
| 2026-08-10 | 6.000 | 6.000 | 5.679 | 5.880 | 5.880 | 575 |
| 2026-08-07 | 6.150 | 6.205 | 5.700 | 5.790 | 5.790 | 4,298 |
| 2026-08-06 | 6.110 | 6.480 | 5.935 | 6.100 | 6.100 | 11 |
| 2026-08-05 | 5.900 | 6.500 | 5.810 | 6.400 | 6.400 | 2,204 |
| 2026-08-04 | 5.641 | 5.945 | 5.550 | 5.900 | 5.900 | 1,793 |
| 2026-08-03 | 5.100 | 5.349 | 5.070 | 5.305 | 5.305 | 823 |
| 2026-07-31 | 5.332 | 5.332 | 5.125 | 5.160 | 5.160 | 6,551 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.