-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+1.71% -
3 MONTH PERFORMANCE
-0.83% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+13.33% -
1 YEAR PERFORMANCE
-80.36%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.18 | 174,301 | $84.84 M |
| 10/03/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.17 | 127,757 | $84.84 M |
| 10/02/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 115,024 | $83.41 M |
| 10/01/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 183,740 | $84.12 M |
| 09/30/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 461,600 | $81.99 M |
| 09/27/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.17 | 238,500 | $83.41 M |
| 09/26/2024 | $1.13 | $1.18 (4.42%) | $1.18 | $1.12 | 320,900 | $84.12 M |
| 09/25/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.12 | 382,100 | $79.85 M |
| 09/24/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 323,499 | $82.70 M |
| 09/23/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.14 | 211,100 | $82.70 M |
| 09/20/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 781,406 | $81.99 M |
| 09/19/2024 | $1.19 | $1.21 (1.68%) | $1.21 | $1.18 | 150,300 | $86.26 M |
| 09/18/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 307,805 | $83.41 M |
| 09/17/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 239,548 | $83.41 M |
| 09/16/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 149,900 | $84.84 M |
| 09/13/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 327,600 | $84.12 M |
| 09/12/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.17 | 219,358 | $83.41 M |
| 09/11/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 140,349 | $84.12 M |
| 09/10/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 162,800 | $83.41 M |
| 09/09/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 139,924 | $84.12 M |
| 09/06/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 392,542 | $83.41 M |
| 09/05/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 133,605 | $84.12 M |
| 09/04/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 206,911 | $83.41 M |
| 09/03/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 327,727 | $81.99 M |
| 08/30/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 170,946 | $84.12 M |
| 08/29/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 160,000 | $83.41 M |
| 08/28/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.16 | 389,245 | $85.55 M |
| 08/27/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 164,823 | $84.84 M |
| 08/26/2024 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 167,300 | $86.98 M |
| 08/23/2024 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 115,925 | $86.26 M |
| 08/22/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 150,050 | $85.55 M |
| 08/21/2024 | $1.25 | $1.27 (1.6%) | $1.28 | $1.23 | 226,686 | $90.54 M |
| 08/20/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 211,805 | $89.11 M |
| 08/19/2024 | $1.20 | $1.28 (6.67%) | $1.28 | $1.18 | 443,552 | $91.25 M |
| 08/16/2024 | $1.17 | $1.19 (1.71%) | $1.20 | $1.15 | 239,592 | $84.84 M |
| 08/15/2024 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.15 | 724,772 | $84.12 M |
| 08/14/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.17 | 292,001 | $83.41 M |
| 08/13/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 393,108 | $84.84 M |
| 08/12/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.14 | 283,411 | $81.27 M |
| 08/09/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 431,700 | $82.70 M |
| 08/08/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.14 | 817,119 | $83.41 M |
| 08/07/2024 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.17 | 1.22 M | $84.84 M |
| 08/06/2024 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.22 | 1.08 M | $86.98 M |
| 08/05/2024 | $1.22 | $1.24 (1.64%) | $1.28 | $1.20 | 781,600 | $88.40 M |
| 08/02/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.27 | 693,566 | $90.98 M |
| 08/01/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 488,424 | $93.82 M |
| 07/31/2024 | $1.31 | $1.34 (2.29%) | $1.36 | $1.31 | 540,700 | $95.24 M |
| 07/30/2024 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.28 | 695,412 | $93.11 M |
| 07/29/2024 | $1.38 | $1.33 (-3.62%) | $1.41 | $1.33 | 401,000 | $94.53 M |
| 07/26/2024 | $1.34 | $1.39 (3.73%) | $1.41 | $1.34 | 403,617 | $98.79 M |
| 07/25/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.34 | 525,000 | $95.95 M |
| 07/24/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.36 | 510,400 | $98.08 M |
| 07/23/2024 | $1.37 | $1.40 (2.19%) | $1.40 | $1.35 | 625,214 | $99.50 M |
| 07/22/2024 | $1.32 | $1.33 (0.76%) | $1.40 | $1.31 | 535,170 | $94.53 M |
| 07/19/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 431,613 | $93.82 M |
| 07/18/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.26 | 1.13 M | $93.11 M |
| 07/17/2024 | $1.43 | $1.32 (-7.69%) | $1.43 | $1.32 | 3.54 M | $93.82 M |
| 07/16/2024 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.33 | 2.54 M | $95.24 M |
| 07/15/2024 | $1.33 | $1.35 (1.5%) | $1.37 | $1.30 | 608,949 | $95.95 M |
| 07/12/2024 | $1.26 | $1.32 (4.76%) | $1.33 | $1.25 | 551,138 | $93.82 M |
| 07/11/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 759,418 | $89.55 M |
| 07/10/2024 | $1.25 | $1.27 (1.6%) | $1.28 | $1.25 | 655,513 | $90.27 M |
| 07/09/2024 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 894,483 | $89.55 M |
| 07/08/2024 | $1.24 | $1.27 (2.42%) | $1.29 | $1.20 | 1.37 M | $90.27 M |