Skip to main content

Aclaris Therapeutics, Inc. - Common Stock (NQ:ACRS)

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 1.450 1.475 1.390 1.460 751,245 +0.00(+0.00%)
May 29, 2025 1.440 1.460 1.380 1.460 827,320 +0.05(+3.55%)
May 28, 2025 1.360 1.560 1.350 1.410 2,809,946 +0.14(+11.02%)
May 27, 2025 1.320 1.340 1.270 1.270 623,976 +0.01(+0.79%)
May 23, 2025 1.250 1.285 1.220 1.260 404,728 +0.00(+0.00%)
May 22, 2025 1.280 1.311 1.250 1.260 462,350 -0.03(-2.33%)
May 21, 2025 1.350 1.380 1.270 1.290 641,660 -0.06(-4.44%)
May 20, 2025 1.300 1.377 1.280 1.350 489,115 +0.05(+3.85%)
May 19, 2025 1.290 1.335 1.275 1.300 531,120 -0.01(-0.76%)
May 16, 2025 1.200 1.320 1.180 1.310 491,151 +0.08(+6.94%)
May 15, 2025 1.190 1.240 1.160 1.225 536,285 +0.05(+3.81%)
May 14, 2025 1.220 1.250 1.160 1.180 478,418 -0.04(-3.28%)
May 13, 2025 1.260 1.270 1.220 1.220 413,298 -0.03(-2.40%)
May 12, 2025 1.300 1.350 1.235 1.250 430,838 -0.01(-0.79%)
May 09, 2025 1.260 1.380 1.260 1.260 524,178 -0.05(-3.82%)
May 08, 2025 1.280 1.330 1.245 1.310 1,061,866 +0.06(+4.80%)
May 07, 2025 1.290 1.305 1.200 1.250 583,318 -0.03(-2.34%)
May 06, 2025 1.270 1.280 1.220 1.280 1,070,336 +0.00(+0.00%)
May 05, 2025 1.440 1.450 1.280 1.280 383,627 -0.16(-11.11%)
May 02, 2025 1.400 1.455 1.370 1.440 668,869 +0.06(+4.35%)
May 01, 2025 1.380 1.399 1.330 1.380 280,667 +0.00(+0.00%)
Apr 30, 2025 1.300 1.400 1.270 1.380 440,602 +0.05(+3.76%)
Apr 29, 2025 1.490 1.490 1.300 1.330 431,650 -0.03(-2.21%)
Apr 28, 2025 1.350 1.390 1.335 1.360 715,567 +0.02(+1.49%)
Apr 25, 2025 1.270 1.360 1.260 1.340 508,832 +0.07(+5.51%)
Apr 24, 2025 1.190 1.330 1.190 1.270 1,008,586 +0.08(+6.72%)
Apr 23, 2025 1.170 1.200 1.120 1.190 1,192,666 +0.09(+8.18%)
Apr 22, 2025 1.170 1.185 1.095 1.100 2,245,550 -0.03(-2.65%)
Apr 21, 2025 1.130 1.170 1.100 1.130 449,786 -0.01(-0.88%)
Apr 17, 2025 1.120 1.150 1.080 1.140 666,008 +0.01(+0.88%)
Apr 16, 2025 1.160 1.170 1.105 1.130 756,452 +0.01(+0.89%)
Apr 15, 2025 1.180 1.230 1.110 1.120 516,170 -0.06(-5.08%)
Apr 14, 2025 1.190 1.190 1.120 1.180 873,929 +0.03(+2.61%)
Apr 11, 2025 1.110 1.170 1.090 1.150 1,761,048 +0.07(+6.48%)
Apr 10, 2025 1.210 1.210 1.050 1.080 1,362,188 -0.13(-10.74%)
Apr 09, 2025 1.180 1.230 1.110 1.210 1,392,451 -0.02(-1.63%)
Apr 08, 2025 1.380 1.420 1.200 1.230 947,780 -0.10(-7.52%)
Apr 07, 2025 1.340 1.395 1.260 1.330 753,455 -0.07(-5.00%)
Apr 04, 2025 1.460 1.460 1.340 1.400 812,283 -0.09(-6.04%)
Apr 03, 2025 1.530 1.585 1.480 1.490 805,468 -0.05(-3.25%)
Apr 02, 2025 1.460 1.580 1.460 1.540 686,192 +0.06(+4.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.