5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-44.35%
6 MONTH PERFORMANCE
-33.97%
YEAR-TO-DATE PERFORMANCE
-44.35%
1 YEAR PERFORMANCE
+9.52%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.38 | $1.33 (-3.62%) | $1.43 | $1.33 | 3,561 | |
| 04/30/2025 | $1.30 | $1.38 (6.15%) | $1.40 | $1.27 | 440,602 | $131.52 M |
| 04/29/2025 | $1.49 | $1.33 (-10.74%) | $1.49 | $1.30 | 431,700 | $126.76 M |
| 04/28/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.34 | 715,605 | $129.62 M |
| 04/25/2025 | $1.27 | $1.34 (5.51%) | $1.36 | $1.26 | 508,832 | $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 | 449,800 | $87.35 M |
| 04/17/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.08 | 666,008 | $88.12 M |
| 04/16/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 756,500 | $87.35 M |
| 04/15/2025 | $1.18 | $1.12 (-5.08%) | $1.23 | $1.11 | 516,170 | $86.57 M |
| 04/14/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.12 | 873,929 | $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 | 947,800 | $95.07 M |
| 04/07/2025 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.26 | 753,455 | $102.80 M |
| 04/04/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.34 | 812,300 | $108.22 M |
| 04/03/2025 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.48 | 805,500 | $115.17 M |
| 04/02/2025 | $1.46 | $1.54 (5.48%) | $1.58 | $1.46 | 686,200 | $119.04 M |
| 04/01/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.46 | 756,128 | $114.40 M |
| 03/31/2025 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.47 | 512,536 | $118.26 M |
| 03/28/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 541,511 | $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 | $173.14 M |
| 02/20/2025 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.24 | 354,822 | $178.56 M |
| 02/19/2025 | $2.30 | $2.31 (0.43%) | $2.42 | $2.26 | 622,145 | $178.56 M |
| 02/18/2025 | $2.35 | $2.30 (-2.13%) | $2.38 | $2.24 | 423,304 | $177.78 M |
| 02/14/2025 | $2.18 | $2.33 (6.88%) | $2.35 | $2.17 | 473,700 | $180.10 M |
| 02/13/2025 | $2.19 | $2.20 (0.46%) | $2.24 | $2.14 | 388,500 | $170.05 M |
| 02/12/2025 | $2.13 | $2.17 (1.88%) | $2.22 | $2.11 | 726,136 | $167.73 M |
| 02/11/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.19 | 412,708 | $170.05 M |
| 02/10/2025 | $2.54 | $2.39 (-5.91%) | $2.55 | $2.38 | 604,356 | $184.74 M |
| 02/07/2025 | $2.46 | $2.49 (1.22%) | $2.54 | $2.40 | 715,200 | $192.47 M |
| 02/06/2025 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.39 | 792,531 | $187.83 M |
| 02/05/2025 | $2.49 | $2.57 (3.21%) | $2.60 | $2.46 | 643,642 | $198.65 M |
| 02/04/2025 | $2.38 | $2.51 (5.46%) | $2.56 | $2.33 | 703,511 | $194.01 M |
| 02/03/2025 | $2.39 | $2.40 (0.42%) | $2.51 | $2.37 | 544,800 | $185.51 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.
