Aclaris Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.780 | 4.890 | 4.740 | 4.750 | 4.750 | 6,920 |
| 2026-05-05 | 4.690 | 4.865 | 4.620 | 4.620 | 4.620 | 2,949 |
| 2026-05-04 | 4.270 | 4.630 | 4.270 | 4.550 | 4.550 | 818 |
| 2026-05-01 | 4.320 | 4.420 | 4.270 | 4.402 | 4.402 | 1,807 |
| 2026-04-30 | 4.462 | 4.530 | 4.305 | 4.450 | 4.450 | 6,745 |
| 2026-04-29 | 4.200 | 4.475 | 4.200 | 4.342 | 4.342 | 3,662 |
| 2026-04-28 | 4.510 | 4.730 | 4.090 | 4.290 | 4.290 | 18,112 |
| 2026-04-27 | 4.390 | 4.480 | 4.390 | 4.410 | 4.410 | 1,053 |
| 2026-04-24 | 4.620 | 4.620 | 4.316 | 4.316 | 4.316 | 1,593 |
| 2026-04-23 | 4.450 | 4.540 | 4.422 | 4.425 | 4.425 | 3,009 |
| 2026-04-22 | 4.100 | 4.400 | 4.100 | 4.367 | 4.367 | 12,832 |
| 2026-04-21 | 4.290 | 4.300 | 4.161 | 4.210 | 4.210 | 15,483 |
| 2026-04-20 | 4.200 | 4.310 | 4.130 | 4.265 | 4.265 | 10,789 |
| 2026-04-17 | 3.940 | 4.240 | 3.940 | 4.130 | 4.130 | 3,530 |
| 2026-04-16 | 4.140 | 4.200 | 3.874 | 3.960 | 3.960 | 18,737 |
| 2026-04-15 | 4.040 | 4.040 | 3.905 | 4.036 | 4.036 | 1,731 |
| 2026-04-14 | 4.040 | 4.040 | 3.875 | 3.875 | 3.875 | 2,513 |
| 2026-04-13 | 4.020 | 4.170 | 3.968 | 3.968 | 3.968 | 1,079 |
| 2026-04-10 | 4.078 | 4.080 | 3.930 | 4.009 | 4.009 | 1,588 |
| 2026-04-09 | 3.930 | 3.980 | 3.880 | 3.961 | 3.961 | 4,588 |
| 2026-04-08 | 3.750 | 3.889 | 3.722 | 3.865 | 3.865 | 9,187 |
| 2026-04-07 | 3.880 | 3.880 | 3.605 | 3.625 | 3.625 | 40,665 |
| 2026-04-02 | 4.150 | 4.185 | 3.800 | 4.160 | 4.160 | 16,002 |
| 2026-04-01 | 3.810 | 4.125 | 3.720 | 4.041 | 4.041 | 3,248 |
| 2026-03-31 | 3.550 | 3.760 | 3.550 | 3.670 | 3.670 | 884 |
| 2026-03-30 | 3.520 | 3.560 | 3.400 | 3.445 | 3.445 | 642 |
| 2026-03-27 | 3.500 | 3.569 | 3.470 | 3.569 | 3.569 | 1,070 |
| 2026-03-26 | 3.530 | 3.560 | 3.452 | 3.452 | 3.452 | 803 |
| 2026-03-25 | 3.320 | 3.580 | 3.320 | 3.522 | 3.522 | 3,934 |
| 2026-03-24 | 3.460 | 3.520 | 3.255 | 3.275 | 3.275 | 360,424 |
| 2026-03-23 | 3.690 | 3.850 | 3.520 | 3.550 | 3.550 | 6,197 |
| 2026-03-20 | 3.690 | 3.690 | 3.625 | 3.625 | 3.625 | 488 |
| 2026-03-19 | 3.610 | 3.755 | 3.520 | 3.705 | 3.705 | 1,720 |
| 2026-03-18 | 3.890 | 3.890 | 3.602 | 3.645 | 3.645 | 700 |
| 2026-03-17 | 3.732 | 3.890 | 3.690 | 3.890 | 3.890 | 1,621 |
| 2026-03-16 | 3.540 | 3.821 | 3.540 | 3.720 | 3.720 | 7,207 |
| 2026-03-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3 |
| 2026-03-12 | 3.680 | 3.680 | 3.410 | 3.530 | 3.530 | 1,315 |
| 2026-03-11 | 3.740 | 3.740 | 3.420 | 3.555 | 3.555 | 4,137 |
| 2026-03-10 | 3.440 | 3.740 | 3.380 | 3.702 | 3.702 | 11,037 |
| 2026-03-09 | 3.050 | 3.285 | 3.050 | 3.248 | 3.248 | 45,827 |
| 2026-03-06 | 3.100 | 3.100 | 3.011 | 3.011 | 3.011 | 1,175 |
| 2026-03-05 | 3.030 | 3.150 | 2.982 | 3.105 | 3.105 | 654 |
| 2026-03-04 | 3.050 | 3.192 | 3.050 | 3.175 | 3.175 | 11,780 |
| 2026-03-03 | 2.950 | 3.020 | 2.950 | 3.020 | 3.020 | 3,236 |
| 2026-03-02 | 2.780 | 3.070 | 2.760 | 3.031 | 3.031 | 6,238 |
| 2026-02-27 | 3.080 | 3.120 | 2.860 | 2.879 | 2.879 | 14,927 |
| 2026-02-26 | 3.240 | 3.240 | 2.815 | 3.115 | 3.115 | 7,379 |
| 2026-02-25 | 3.280 | 3.380 | 3.265 | 3.265 | 3.265 | 384 |
| 2026-02-24 | 3.269 | 3.431 | 3.269 | 3.431 | 3.431 | 1,773 |
| 2026-02-23 | 3.270 | 3.270 | 3.178 | 3.178 | 3.178 | 1,159 |
| 2026-02-20 | 3.210 | 3.288 | 3.149 | 3.222 | 3.222 | 240 |
| 2026-02-19 | 3.150 | 3.250 | 3.090 | 3.220 | 3.220 | 482 |
| 2026-02-18 | 3.370 | 3.370 | 3.131 | 3.150 | 3.150 | 35,344 |
| 2026-02-17 | 3.200 | 3.340 | 3.140 | 3.295 | 3.295 | 21,292 |
| 2026-02-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-02-13 | 3.310 | 3.310 | 3.240 | 3.240 | 3.240 | 2,502 |
| 2026-02-12 | 3.430 | 3.430 | 3.261 | 3.300 | 3.300 | 992 |
| 2026-02-11 | 3.750 | 3.750 | 3.352 | 3.368 | 3.368 | 1,935 |
| 2026-02-10 | 3.750 | 3.775 | 3.610 | 3.745 | 3.745 | 1,428 |
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.