Aclaris Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.545 | 3.720 | 3.484 | 3.670 | 3.670 | 2,935 |
| 2026-02-06 | 3.355 | 3.480 | 3.310 | 3.390 | 3.390 | 2,306 |
| 2026-02-05 | 3.639 | 3.639 | 3.450 | 3.531 | 3.531 | 30 |
| 2026-02-04 | 3.500 | 3.580 | 3.455 | 3.485 | 3.485 | 1,051 |
| 2026-02-03 | 3.610 | 3.610 | 3.430 | 3.442 | 3.442 | 10,443 |
| 2026-02-02 | 3.500 | 3.695 | 3.410 | 3.677 | 3.677 | 8,588 |
| 2026-01-30 | 3.500 | 3.798 | 3.480 | 3.552 | 3.552 | 10,255 |
| 2026-01-29 | 3.520 | 3.572 | 3.440 | 3.440 | 3.440 | 4,688 |
| 2026-01-28 | 4.030 | 4.030 | 3.600 | 3.655 | 3.655 | 3,106 |
| 2026-01-27 | 3.840 | 3.970 | 3.820 | 3.835 | 3.835 | 7,778 |
| 2026-01-26 | 4.450 | 4.500 | 3.820 | 3.885 | 3.885 | 9,996 |
| 2026-01-23 | 4.545 | 4.793 | 4.391 | 4.392 | 4.392 | 10,305 |
| 2026-01-22 | 4.460 | 4.675 | 4.142 | 4.558 | 4.558 | 13,033 |
| 2026-01-21 | 4.187 | 4.750 | 4.040 | 4.185 | 4.185 | 31,775 |
| 2026-01-20 | 2.620 | 4.825 | 2.620 | 4.575 | 4.575 | 405,339 |
| 2026-01-19 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2026-01-16 | 2.630 | 2.640 | 2.630 | 2.640 | 2.640 | 132 |
| 2026-01-15 | 2.718 | 2.740 | 2.665 | 2.670 | 2.670 | 2,114 |
| 2026-01-14 | 2.737 | 2.805 | 2.737 | 2.755 | 2.755 | 8,917 |
| 2026-01-13 | 2.645 | 2.712 | 2.645 | 2.712 | 2.712 | 3,472 |
| 2026-01-12 | 2.610 | 2.640 | 2.552 | 2.605 | 2.605 | 7,615 |
| 2026-01-09 | 2.675 | 2.710 | 2.658 | 2.710 | 2.710 | 1,516 |
| 2026-01-08 | 2.750 | 2.750 | 2.660 | 2.660 | 2.660 | 25 |
| 2026-01-07 | 2.700 | 2.700 | 2.620 | 2.620 | 2.620 | 1,819 |
| 2026-01-06 | 2.770 | 2.780 | 2.492 | 2.595 | 2.595 | 21,422 |
| 2026-01-05 | 2.675 | 2.750 | 2.605 | 2.605 | 2.605 | 8,161 |
| 2026-01-02 | 3.100 | 3.100 | 2.982 | 2.982 | 2.982 | 544 |
| 2025-12-31 | 2.850 | 2.992 | 2.850 | 2.992 | 2.992 | 1,720 |
| 2025-12-30 | 2.990 | 3.019 | 2.945 | 2.962 | 2.962 | 1,131 |
| 2025-12-29 | 3.050 | 3.050 | 2.980 | 3.035 | 3.035 | 616 |
| 2025-12-24 | 2.870 | 3.068 | 2.870 | 3.035 | 3.035 | 2,477 |
| 2025-12-23 | 2.995 | 2.995 | 2.795 | 2.940 | 2.940 | 9,005 |
| 2025-12-22 | 3.068 | 3.085 | 3.055 | 3.055 | 3.055 | 1,661 |
| 2025-12-19 | 3.160 | 3.175 | 3.120 | 3.175 | 3.175 | 440 |
| 2025-12-18 | 3.100 | 3.100 | 3.030 | 3.065 | 3.065 | 1,666 |
| 2025-12-17 | 3.095 | 3.095 | 3.052 | 3.052 | 3.052 | 1,084 |
| 2025-12-16 | 3.220 | 3.220 | 3.132 | 3.165 | 3.165 | 1,857 |
| 2025-12-15 | 3.270 | 3.319 | 3.240 | 3.275 | 3.275 | 4,428 |
| 2025-12-12 | 3.360 | 3.410 | 3.295 | 3.317 | 3.317 | 3,589 |
| 2025-12-11 | 3.335 | 3.470 | 3.232 | 3.385 | 3.385 | 15,411 |
| 2025-12-10 | 3.200 | 3.220 | 3.130 | 3.204 | 3.204 | 19,420 |
| 2025-12-09 | 3.300 | 3.320 | 3.230 | 3.278 | 3.278 | 14,561 |
| 2025-12-08 | 3.015 | 3.315 | 3.010 | 3.268 | 3.268 | 6,961 |
| 2025-12-05 | 3.050 | 3.050 | 2.910 | 2.945 | 2.945 | 723 |
| 2025-12-04 | 2.952 | 3.029 | 2.938 | 3.012 | 3.012 | 511 |
| 2025-12-03 | 2.710 | 2.828 | 2.710 | 2.806 | 2.806 | 7,957 |
| 2025-12-02 | 2.640 | 2.740 | 2.590 | 2.710 | 2.710 | 749 |
← NewerPage 4 of 4 · 227 trading days
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.