5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
-48.74%
YEAR-TO-DATE PERFORMANCE
-42.74%
1 YEAR PERFORMANCE
+25.66%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $1.42 | $1.42 (0%) | $1.46 | $1.37 | 738.31 K | $173.79 M |
| 06/17/2025 | $1.43 | $1.40 (-2.1%) | $1.49 | $1.40 | 522.86 K | $171.35 M |
| 06/16/2025 | $1.48 | $1.44 (-2.7%) | $1.54 | $1.44 | 612.25 K | $176.24 M |
| 06/13/2025 | $1.50 | $1.47 (-2%) | $1.55 | $1.47 | 471.10 K | $179.91 M |
| 06/12/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.52 | 420.51 K | $187.26 M |
| 06/11/2025 | $1.53 | $1.57 (2.61%) | $1.59 | $1.48 | 846.58 K | $192.15 M |
| 06/10/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.45 | 299.38 K | $184.81 M |
| 06/09/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.47 | 786.93 K | $182.36 M |
| 06/06/2025 | $1.55 | $1.53 (-1.29%) | $1.65 | $1.53 | 737.32 K | $187.26 M |
| 06/05/2025 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.54 | 637.25 K | $190.93 M |
| 06/04/2025 | $1.48 | $1.61 (8.78%) | $1.65 | $1.47 | 1.69 M | $197.05 M |
| 06/03/2025 | $1.45 | $1.47 (1.38%) | $1.51 | $1.42 | 427.80 K | $179.91 M |
| 06/02/2025 | $1.47 | $1.44 (-2.04%) | $1.53 | $1.42 | 646.04 K | $176.24 M |
| 05/30/2025 | $1.45 | $1.46 (0.69%) | $1.48 | $1.39 | 751.25 K | $178.69 M |
| 05/29/2025 | $1.44 | $1.46 (1.39%) | $1.46 | $1.38 | 827.35 K | $178.69 M |
| 05/28/2025 | $1.36 | $1.41 (3.68%) | $1.56 | $1.35 | 2.81 M | $172.57 M |
| 05/27/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 624.00 K | $155.44 M |
| 05/23/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.22 | 404.73 K | $154.21 M |
| 05/22/2025 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.25 | 464.13 K | $154.21 M |
| 05/21/2025 | $1.35 | $1.29 (-4.44%) | $1.38 | $1.27 | 641.70 K | $157.88 M |
| 05/20/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 489.12 K | $165.23 M |
| 05/19/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.27 | 531.22 K | $159.11 M |
| 05/16/2025 | $1.20 | $1.31 (9.17%) | $1.32 | $1.18 | 491.20 K | $160.33 M |
| 05/15/2025 | $1.19 | $1.22 (2.52%) | $1.24 | $1.16 | 536.30 K | $149.32 M |
| 05/14/2025 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.16 | 478.42 K | $144.42 M |
| 05/13/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.22 | 413.80 K | $149.32 M |
| 05/12/2025 | $1.30 | $1.25 (-3.85%) | $1.35 | $1.24 | 430.84 K | $152.99 M |
| 05/09/2025 | $1.26 | $1.26 (0%) | $1.38 | $1.26 | 524.18 K | $154.21 M |
| 05/08/2025 | $1.28 | $1.31 (2.34%) | $1.33 | $1.25 | 1.06 M | $160.33 M |
| 05/07/2025 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.20 | 583.35 K | $119.13 M |
| 05/06/2025 | $1.27 | $1.28 (0.79%) | $1.28 | $1.22 | 1.07 M | $121.99 M |
| 05/05/2025 | $1.44 | $1.28 (-11.11%) | $1.45 | $1.28 | 384.00 K | $121.99 M |
| 05/02/2025 | $1.40 | $1.44 (2.86%) | $1.46 | $1.37 | 668.90 K | $137.24 M |
| 05/01/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.33 | 280.70 K | $131.52 M |
| 04/30/2025 | $1.30 | $1.38 (6.15%) | $1.40 | $1.27 | 440.60 K | $131.52 M |
| 04/29/2025 | $1.49 | $1.33 (-10.74%) | $1.49 | $1.30 | 431.70 K | $126.76 M |
| 04/28/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.34 | 715.61 K | $129.62 M |
| 04/25/2025 | $1.27 | $1.34 (5.51%) | $1.36 | $1.26 | 508.83 K | $103.58 M |
| 04/24/2025 | $1.19 | $1.27 (6.72%) | $1.33 | $1.19 | 1.01 M | $98.17 M |
| 04/23/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.12 | 1.19 M | $91.98 M |
| 04/22/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.10 | 2.25 M | $85.03 M |
| 04/21/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.10 | 449.80 K | $87.35 M |
| 04/17/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.08 | 666.01 K | $88.12 M |
| 04/16/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 756.50 K | $87.35 M |
| 04/15/2025 | $1.18 | $1.12 (-5.08%) | $1.23 | $1.11 | 516.17 K | $86.57 M |
| 04/14/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.12 | 873.93 K | $91.21 M |
| 04/11/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.09 | 1.76 M | $88.89 M |
| 04/10/2025 | $1.21 | $1.08 (-10.74%) | $1.21 | $1.05 | 1.36 M | $83.48 M |
| 04/09/2025 | $1.18 | $1.21 (2.54%) | $1.23 | $1.11 | 1.39 M | $93.53 M |
| 04/08/2025 | $1.38 | $1.23 (-10.87%) | $1.42 | $1.20 | 947.80 K | $95.07 M |
| 04/07/2025 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.26 | 753.46 K | $102.80 M |
| 04/04/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.34 | 812.30 K | $108.22 M |
| 04/03/2025 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.48 | 805.50 K | $115.17 M |
| 04/02/2025 | $1.46 | $1.54 (5.48%) | $1.58 | $1.46 | 686.20 K | $119.04 M |
| 04/01/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.46 | 756.13 K | $114.40 M |
| 03/31/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.47 | 512.54 K | $118.26 M |
| 03/28/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 541.51 K | $122.90 M |
| 03/27/2025 | $1.60 | $1.62 (1.25%) | $1.67 | $1.60 | 470.93 K | $125.22 M |
| 03/26/2025 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.57 | 650.51 K | $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 | 746.92 K | $121.36 M |
| 03/19/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.54 | 1.22 M | $119.81 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.
