5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-35.89%
6 MONTH PERFORMANCE
+34.75%
YEAR-TO-DATE PERFORMANCE
-35.89%
1 YEAR PERFORMANCE
+28.23%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 541,509 | $122.90 M |
| 03/27/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.60 | 470,928 | $125.22 M |
| 03/26/2025 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.57 | 650,506 | $125.22 M |
| 03/25/2025 | $1.68 | $1.67 (-0.6%) | $1.78 | $1.65 | 1.11 M | $129.09 M |
| 03/24/2025 | $1.62 | $1.70 (4.94%) | $1.76 | $1.59 | 1.37 M | $131.40 M |
| 03/21/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.55 | 2.62 M | $123.67 M |
| 03/20/2025 | $1.55 | $1.57 (1.29%) | $1.64 | $1.53 | 746,922 | $121.36 M |
| 03/19/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.54 | 1.22 M | $119.81 M |
| 03/18/2025 | $1.59 | $1.58 (-0.63%) | $1.62 | $1.55 | 2.13 M | $122.13 M |
| 03/17/2025 | $1.56 | $1.58 (1.28%) | $1.61 | $1.50 | 1.61 M | $122.13 M |
| 03/14/2025 | $1.56 | $1.56 (0%) | $1.59 | $1.54 | 945,560 | $120.58 M |
| 03/13/2025 | $1.57 | $1.56 (-0.64%) | $1.67 | $1.54 | 1.10 M | $120.58 M |
| 03/12/2025 | $1.67 | $1.59 (-4.79%) | $1.69 | $1.58 | 3.63 M | $122.90 M |
| 03/11/2025 | $1.63 | $1.65 (1.23%) | $1.70 | $1.61 | 886,581 | $127.54 M |
| 03/10/2025 | $1.83 | $1.66 (-9.29%) | $1.83 | $1.63 | 912,951 | $128.31 M |
| 03/07/2025 | $1.88 | $1.83 (-2.66%) | $2.03 | $1.82 | 1.20 M | $141.45 M |
| 03/06/2025 | $1.77 | $1.82 (2.82%) | $1.87 | $1.75 | 680,300 | $140.68 M |
| 03/05/2025 | $1.92 | $1.85 (-3.65%) | $1.96 | $1.84 | 440,000 | $143.00 M |
| 03/04/2025 | $1.88 | $1.93 (2.66%) | $1.97 | $1.86 | 622,300 | $149.18 M |
| 03/03/2025 | $2.01 | $1.96 (-2.49%) | $2.09 | $1.94 | 547,600 | $151.50 M |
| 02/28/2025 | $1.90 | $1.99 (4.74%) | $2.02 | $1.77 | 1.10 M | $153.82 M |
| 02/27/2025 | $2.17 | $1.95 (-10.14%) | $2.17 | $1.94 | 640,735 | $150.73 M |
| 02/26/2025 | $2.07 | $2.10 (1.45%) | $2.13 | $2.05 | 636,800 | $162.32 M |
| 02/25/2025 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.00 | 510,630 | $159.23 M |
| 02/24/2025 | $2.23 | $2.07 (-7.17%) | $2.25 | $2.05 | 495,994 | $160.00 M |
| 02/21/2025 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.22 | 371,043 | $159.90 M |
| 02/20/2025 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.24 | 354,822 | $164.89 M |
| 02/19/2025 | $2.30 | $2.31 (0.43%) | $2.42 | $2.26 | 622,145 | $164.89 M |
| 02/18/2025 | $2.35 | $2.30 (-2.13%) | $2.38 | $2.24 | 423,304 | $164.18 M |
| 02/14/2025 | $2.18 | $2.33 (6.88%) | $2.35 | $2.17 | 473,700 | $166.32 M |
| 02/13/2025 | $2.19 | $2.20 (0.46%) | $2.24 | $2.14 | 388,500 | $157.04 M |
| 02/12/2025 | $2.13 | $2.17 (1.88%) | $2.22 | $2.11 | 726,136 | $154.90 M |
| 02/11/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.19 | 412,708 | $157.04 M |
| 02/10/2025 | $2.54 | $2.39 (-5.91%) | $2.55 | $2.38 | 604,356 | $170.60 M |
| 02/07/2025 | $2.46 | $2.49 (1.22%) | $2.54 | $2.40 | 715,200 | $177.74 M |
| 02/06/2025 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.39 | 792,531 | $173.46 M |
| 02/05/2025 | $2.49 | $2.57 (3.21%) | $2.60 | $2.46 | 643,642 | $183.45 M |
| 02/04/2025 | $2.38 | $2.51 (5.46%) | $2.56 | $2.33 | 703,511 | $179.17 M |
| 02/03/2025 | $2.39 | $2.40 (0.42%) | $2.51 | $2.37 | 544,800 | $171.32 M |
| 01/31/2025 | $2.50 | $2.48 (-0.8%) | $2.60 | $2.36 | 2.88 M | $177.03 M |
| 01/30/2025 | $2.37 | $2.39 (0.84%) | $2.42 | $2.34 | 304,627 | $170.60 M |
| 01/29/2025 | $2.40 | $2.36 (-1.67%) | $2.41 | $2.28 | 497,200 | $168.46 M |
| 01/28/2025 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.33 | 636,600 | $170.60 M |
| 01/27/2025 | $2.47 | $2.45 (-0.81%) | $2.54 | $2.39 | 510,235 | $174.89 M |
| 01/24/2025 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.48 | 523,615 | $179.17 M |
| 01/23/2025 | $2.56 | $2.55 (-0.39%) | $2.58 | $2.49 | 694,900 | $182.02 M |
| 01/22/2025 | $2.61 | $2.60 (-0.38%) | $2.61 | $2.51 | 804,029 | $185.59 M |
| 01/21/2025 | $2.61 | $2.60 (-0.38%) | $2.64 | $2.48 | 838,300 | $185.59 M |
| 01/17/2025 | $2.54 | $2.57 (1.18%) | $2.59 | $2.46 | 506,937 | $183.45 M |
| 01/16/2025 | $2.49 | $2.51 (0.8%) | $2.53 | $2.44 | 378,510 | $179.17 M |
| 01/15/2025 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.42 | 518,123 | $179.17 M |
| 01/14/2025 | $2.50 | $2.50 (0%) | $2.50 | $2.31 | 2.69 M | $178.45 M |
| 01/13/2025 | $2.46 | $2.48 (0.81%) | $2.49 | $2.38 | 2.16 M | $177.03 M |
| 01/10/2025 | $2.43 | $2.47 (1.65%) | $2.47 | $2.32 | 1.66 M | $176.31 M |
| 01/08/2025 | $2.46 | $2.46 (0%) | $2.51 | $2.40 | 635,056 | $175.60 M |
| 01/07/2025 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.43 | 531,568 | $178.45 M |
| 01/06/2025 | $2.63 | $2.53 (-3.8%) | $2.65 | $2.45 | 843,980 | $180.60 M |
| 01/03/2025 | $2.49 | $2.60 (4.42%) | $2.80 | $2.49 | 1.05 M | $185.59 M |
| 01/02/2025 | $2.50 | $2.48 (-0.8%) | $2.62 | $2.48 | 501,601 | $177.03 M |
| 12/31/2024 | $2.63 | $2.48 (-5.7%) | $2.65 | $2.35 | 909,700 | $177.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
