Skip to main content

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

1.420 -0.050 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.450 1.470 1.385 1.420 989,497 -0.05(-3.40%)
Jun 27, 2025 1.630 1.630 1.415 1.470 11,556,412 -0.09(-5.77%)
Jun 26, 2025 1.650 1.655 1.550 1.560 993,559 -0.07(-4.29%)
Jun 25, 2025 1.560 1.630 1.540 1.630 953,669 +0.11(+7.24%)
Jun 24, 2025 1.420 1.520 1.390 1.520 681,449 +0.13(+9.35%)
Jun 23, 2025 1.460 1.460 1.343 1.390 1,472,979 -0.06(-4.14%)
Jun 20, 2025 1.420 1.450 1.400 1.450 887,059 +0.03(+2.11%)
Jun 18, 2025 1.420 1.460 1.370 1.420 738,311 +0.02(+1.43%)
Jun 17, 2025 1.430 1.485 1.400 1.400 522,832 -0.04(-2.78%)
Jun 16, 2025 1.480 1.535 1.440 1.440 609,224 -0.03(-2.04%)
Jun 13, 2025 1.500 1.550 1.470 1.470 471,062 -0.06(-3.92%)
Jun 12, 2025 1.570 1.570 1.515 1.530 420,505 -0.04(-2.55%)
Jun 11, 2025 1.530 1.590 1.484 1.570 846,581 +0.06(+3.97%)
Jun 10, 2025 1.500 1.550 1.450 1.510 299,379 +0.02(+1.34%)
Jun 09, 2025 1.550 1.550 1.465 1.490 786,877 -0.04(-2.61%)
Jun 06, 2025 1.550 1.645 1.530 1.530 737,323 -0.03(-1.92%)
Jun 05, 2025 1.630 1.630 1.535 1.560 637,245 -0.05(-3.11%)
Jun 04, 2025 1.480 1.650 1.470 1.610 1,689,006 +0.14(+9.52%)
Jun 03, 2025 1.450 1.510 1.419 1.470 427,751 +0.03(+2.08%)
Jun 02, 2025 1.470 1.530 1.420 1.440 645,438 -0.02(-1.37%)
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 +0.09(+7.38%)
May 15, 2025 1.190 1.240 1.160 1.220 536,285 +0.04(+3.39%)
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%)
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.