Aclaris Therapeutics, Inc.ACRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.48 | $3.71 | $3.38 | $3.65 | 951,321 |
| 1/30/2026 | $3.55 | $3.80 | $3.48 | $3.51 | 1.15M |
| 1/29/2026 | $3.53 | $3.63 | $3.42 | $3.43 | 761,836 |
| 1/28/2026 | $3.90 | $3.92 | $3.51 | $3.51 | 1.57M |
| 1/27/2026 | $3.84 | $3.99 | $3.78 | $3.87 | 1.21M |
| 1/26/2026 | $4.52 | $4.57 | $3.71 | $3.82 | 2.38M |
| 1/23/2026 | $4.52 | $4.84 | $4.39 | $4.50 | 2.56M |
| 1/22/2026 | $4.46 | $4.68 | $4.14 | $4.53 | 2.98M |
| 1/21/2026 | $4.24 | $4.80 | $4.03 | $4.42 | 5.06M |
| 1/20/2026 | $2.95 | $4.89 | $2.95 | $4.43 | 34.89M |
| 1/16/2026 | $2.69 | $2.69 | $2.61 | $2.62 | 765,910 |
| 1/15/2026 | $2.75 | $2.77 | $2.64 | $2.67 | 501,438 |
| 1/14/2026 | $2.72 | $2.81 | $2.70 | $2.74 | 398,100 |
| 1/13/2026 | $2.64 | $2.74 | $2.59 | $2.71 | 565,150 |
| 1/12/2026 | $2.61 | $2.68 | $2.50 | $2.66 | 1.26M |
| 1/9/2026 | $2.68 | $2.74 | $2.63 | $2.64 | 495,800 |
| 1/8/2026 | $2.65 | $2.69 | $2.59 | $2.68 | 772,800 |
| 1/7/2026 | $2.65 | $2.75 | $2.60 | $2.68 | 1.10M |
| 1/6/2026 | $2.76 | $2.79 | $2.49 | $2.65 | 3.05M |
| 1/5/2026 | $2.90 | $2.90 | $2.58 | $2.65 | 1.02M |
| 1/2/2026 | $3.01 | $3.04 | $2.82 | $2.88 | 1.29M |
| 12/31/2025 | $2.90 | $3.03 | $2.90 | $3.01 | 463,156 |
| 12/30/2025 | $3.02 | $3.02 | $2.88 | $2.90 | 375,213 |
| 12/29/2025 | $3.02 | $3.05 | $2.98 | $3.01 | 436,913 |
| 12/26/2025 | $3.04 | $3.05 | $2.99 | $3.03 | 498,900 |
| 12/24/2025 | $2.91 | $3.09 | $2.91 | $3.04 | 440,400 |
| 12/23/2025 | $3.05 | $3.06 | $2.78 | $2.90 | 1.73M |
| 12/22/2025 | $3.09 | $3.14 | $3.03 | $3.07 | 551,205 |
| 12/19/2025 | $3.09 | $3.23 | $3.05 | $3.14 | 2.47M |
| 12/18/2025 | $3.03 | $3.15 | $3.03 | $3.08 | 683,381 |
| 12/17/2025 | $3.26 | $3.26 | $3.03 | $3.03 | 1.05M |
| 12/16/2025 | $3.18 | $3.31 | $3.11 | $3.21 | 1.75M |
| 12/15/2025 | $3.25 | $3.39 | $3.16 | $3.17 | 1.53M |
| 12/12/2025 | $3.41 | $3.41 | $3.25 | $3.25 | 1.65M |
| 12/11/2025 | $3.29 | $3.48 | $3.23 | $3.36 | 1.97M |
| 12/10/2025 | $3.21 | $3.29 | $3.12 | $3.27 | 1.52M |
| 12/9/2025 | $3.30 | $3.33 | $3.19 | $3.21 | 1.39M |
| 12/8/2025 | $2.99 | $3.35 | $2.93 | $3.28 | 1.85M |
| 12/5/2025 | $3.00 | $3.03 | $2.90 | $2.92 | 834,453 |
| 12/4/2025 | $2.75 | $3.08 | $2.72 | $3.01 | 1.62M |
| 12/3/2025 | $2.71 | $2.90 | $2.66 | $2.78 | 849,441 |
| 12/2/2025 | $2.64 | $2.74 | $2.59 | $2.70 | 1.44M |
| 12/1/2025 | $2.79 | $2.82 | $2.61 | $2.61 | 1.21M |
| 11/28/2025 | $2.90 | $2.92 | $2.76 | $2.83 | 504,720 |
| 11/26/2025 | $2.73 | $2.90 | $2.70 | $2.88 | 1.28M |
| 11/25/2025 | $2.76 | $2.77 | $2.65 | $2.73 | 830,019 |
| 11/24/2025 | $2.53 | $2.78 | $2.46 | $2.75 | 2.07M |
| 11/21/2025 | $2.34 | $2.56 | $2.34 | $2.51 | 905,900 |
| 11/20/2025 | $2.47 | $2.57 | $2.38 | $2.41 | 860,218 |
| 11/19/2025 | $2.50 | $2.55 | $2.40 | $2.46 | 772,786 |
| 11/18/2025 | $2.45 | $2.55 | $2.38 | $2.49 | 780,319 |
| 11/17/2025 | $2.51 | $2.60 | $2.42 | $2.45 | 1.06M |
| 11/14/2025 | $2.28 | $2.61 | $2.25 | $2.52 | 2.43M |
| 11/13/2025 | $2.39 | $2.42 | $2.26 | $2.32 | 820,446 |
| 11/12/2025 | $2.29 | $2.44 | $2.25 | $2.41 | 1.76M |
| 11/11/2025 | $2.10 | $2.34 | $2.10 | $2.30 | 971,200 |
| 11/10/2025 | $2.34 | $2.47 | $2.12 | $2.13 | 1.11M |
| 11/7/2025 | $2.26 | $2.36 | $2.15 | $2.32 | 1.14M |
| 11/6/2025 | $2.29 | $2.64 | $2.19 | $2.27 | 2.84M |
| 11/5/2025 | $2.36 | $2.36 | $2.13 | $2.26 | 3.55M |
| 11/4/2025 | $2.50 | $2.60 | $2.31 | $2.36 | 1.11M |