Aclaris Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.100 | 5.300 | 5.010 | 5.300 | 5.300 | 504 |
| 2026-07-29 | 5.490 | 5.490 | 5.080 | 5.090 | 5.090 | 2,653 |
| 2026-07-28 | 5.460 | 5.460 | 5.210 | 5.260 | 5.260 | 2,637 |
| 2026-07-27 | 5.325 | 5.485 | 5.220 | 5.270 | 5.270 | 445 |
| 2026-07-24 | 5.428 | 5.590 | 5.285 | 5.290 | 5.290 | 1,709 |
| 2026-07-23 | 5.550 | 5.550 | 5.450 | 5.460 | 5.460 | 1,163 |
| 2026-07-22 | 5.900 | 5.900 | 5.540 | 5.565 | 5.565 | 1,408 |
| 2026-07-21 | 5.460 | 5.660 | 5.460 | 5.600 | 5.600 | 120 |
| 2026-07-20 | 5.680 | 5.820 | 5.540 | 5.660 | 5.660 | 1,242 |
| 2026-07-17 | 5.288 | 5.675 | 5.230 | 5.675 | 5.675 | 4,552 |
| 2026-07-16 | 5.640 | 5.640 | 5.300 | 5.329 | 5.329 | 1,087 |
| 2026-07-15 | 5.450 | 5.650 | 5.325 | 5.650 | 5.650 | 773 |
| 2026-07-14 | 5.648 | 5.648 | 5.351 | 5.471 | 5.471 | 3,512 |
| 2026-07-13 | 5.580 | 5.600 | 5.354 | 5.380 | 5.380 | 2,285 |
| 2026-07-10 | 5.900 | 5.900 | 5.475 | 5.619 | 5.619 | 4,037 |
| 2026-07-09 | 5.740 | 5.840 | 5.595 | 5.785 | 5.785 | 4,558 |
| 2026-07-08 | 5.570 | 5.640 | 5.450 | 5.565 | 5.565 | 585 |
| 2026-07-07 | 5.530 | 5.755 | 5.399 | 5.695 | 5.695 | 3,084 |
| 2026-07-06 | 5.680 | 5.880 | 5.500 | 5.620 | 5.620 | 4,095 |
| 2026-07-03 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2026-07-02 | 5.340 | 5.480 | 5.200 | 5.430 | 5.430 | 2,321 |
| 2026-07-01 | 5.760 | 5.860 | 5.265 | 5.345 | 5.345 | 22,828 |
| 2026-06-30 | 4.978 | 5.280 | 4.810 | 5.259 | 5.259 | 2,017 |
| 2026-06-29 | 5.100 | 5.100 | 4.880 | 5.020 | 5.020 | 160 |
| 2026-06-26 | 4.925 | 5.090 | 4.835 | 4.835 | 4.835 | 2,174 |
| 2026-06-25 | 4.700 | 4.942 | 4.700 | 4.942 | 4.942 | 72 |
| 2026-06-24 | 4.952 | 5.000 | 4.790 | 4.820 | 4.820 | 4,059 |
| 2026-06-23 | 4.900 | 5.115 | 4.868 | 4.930 | 4.930 | 2,008 |
| 2026-06-22 | 4.600 | 4.880 | 4.500 | 4.847 | 4.847 | 2,816 |
| 2026-06-19 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 0 |
| 2026-06-18 | 4.520 | 4.600 | 4.440 | 4.455 | 4.455 | 1,199 |
| 2026-06-17 | 4.339 | 4.495 | 4.339 | 4.495 | 4.495 | 357 |
| 2026-06-16 | 4.420 | 4.440 | 4.260 | 4.280 | 4.280 | 549 |
| 2026-06-15 | 4.350 | 4.520 | 4.350 | 4.486 | 4.486 | 695 |
| 2026-06-12 | 4.260 | 4.478 | 4.260 | 4.410 | 4.410 | 2,278 |
| 2026-06-11 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 0 |
| 2026-06-10 | 4.280 | 4.280 | 4.122 | 4.145 | 4.145 | 4,198 |
| 2026-06-09 | 4.252 | 4.300 | 4.225 | 4.225 | 4.225 | 492 |
| 2026-06-08 | 4.420 | 4.550 | 4.301 | 4.335 | 4.335 | 3,183 |
| 2026-06-05 | 4.688 | 4.740 | 4.372 | 4.375 | 4.375 | 990 |
| 2026-06-04 | 4.450 | 4.600 | 4.450 | 4.570 | 4.570 | 229 |
| 2026-06-03 | 4.750 | 4.750 | 4.548 | 4.550 | 4.550 | 356 |
| 2026-06-02 | 4.380 | 4.635 | 4.350 | 4.620 | 4.620 | 5,479 |
| 2026-06-01 | 4.480 | 4.525 | 4.342 | 4.342 | 4.342 | 1,082 |
| 2026-05-29 | 4.631 | 4.631 | 4.512 | 4.512 | 4.512 | 278 |
| 2026-05-28 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 546 |
| 2026-05-27 | 4.600 | 4.675 | 4.598 | 4.636 | 4.636 | 2,114 |
| 2026-05-26 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,341 |
| 2026-05-22 | 4.620 | 4.620 | 4.526 | 4.530 | 4.530 | 1,668 |
| 2026-05-21 | 4.510 | 4.510 | 4.480 | 4.490 | 4.490 | 890 |
| 2026-05-20 | 4.468 | 4.590 | 4.430 | 4.430 | 4.430 | 284 |
| 2026-05-19 | 4.390 | 4.480 | 4.380 | 4.470 | 4.470 | 279 |
| 2026-05-18 | 4.520 | 4.560 | 4.260 | 4.300 | 4.300 | 12,520 |
| 2026-05-15 | 4.890 | 4.890 | 4.640 | 4.640 | 4.640 | 6,583 |
| 2026-05-14 | 5.102 | 5.150 | 4.835 | 5.000 | 5.000 | 3,986 |
| 2026-05-13 | 4.730 | 5.048 | 4.730 | 5.048 | 5.048 | 1,317 |
| 2026-05-12 | 4.950 | 5.000 | 4.830 | 4.930 | 4.930 | 797 |
| 2026-05-11 | 4.730 | 5.110 | 4.730 | 4.898 | 4.898 | 1,665 |
| 2026-05-08 | 4.750 | 4.900 | 4.710 | 4.796 | 4.796 | 1,258 |
| 2026-05-07 | 4.590 | 4.730 | 4.570 | 4.730 | 4.730 | 3,875 |
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.