-
5 DAY PERFORMANCE
+108.29% -
1 MONTH PERFORMANCE
+236.22% -
3 MONTH PERFORMANCE
+255.83% -
6 MONTH PERFORMANCE
+271.30% -
YEAR-TO-DATE PERFORMANCE
+306.67% -
1 YEAR PERFORMANCE
+424.38%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.28 | $4.30 (0.47%) | $4.44 | $4.12 | 520,900 | |
| 11/21/2024 | $4.25 | $4.32 (1.65%) | $4.55 | $4.07 | 2.93 M | $308.37 M |
| 11/20/2024 | $4.44 | $3.96 (-10.81%) | $4.44 | $3.67 | 5.89 M | $282.67 M |
| 11/19/2024 | $3.71 | $4.59 (23.72%) | $5.17 | $3.69 | 56.39 M | $327.64 M |
| 11/18/2024 | $2.43 | $3.14 (29.22%) | $3.54 | $2.29 | 30.65 M | $224.14 M |
| 11/15/2024 | $2.20 | $2.05 (-6.82%) | $2.29 | $2.03 | 736,031 | $146.33 M |
| 11/14/2024 | $2.40 | $2.18 (-9.17%) | $2.47 | $2.18 | 1.16 M | $155.61 M |
| 11/13/2024 | $2.55 | $2.44 (-4.31%) | $2.72 | $2.43 | 1.41 M | $174.17 M |
| 11/12/2024 | $2.48 | $2.56 (3.23%) | $2.59 | $2.34 | 628,500 | $182.74 M |
| 11/11/2024 | $2.67 | $2.63 (-1.5%) | $2.68 | $2.09 | 1.76 M | $187.73 M |
| 11/08/2024 | $2.48 | $2.64 (6.45%) | $2.67 | $2.48 | 1.00 M | $188.45 M |
| 11/07/2024 | $2.27 | $2.45 (7.93%) | $2.55 | $2.26 | 1.01 M | $174.89 M |
| 11/06/2024 | $2.24 | $2.26 (0.89%) | $2.35 | $2.19 | 578,630 | $161.32 M |
| 11/05/2024 | $2.18 | $2.22 (1.83%) | $2.31 | $2.15 | 1.22 M | $158.47 M |
| 11/04/2024 | $2.09 | $2.17 (3.83%) | $2.23 | $2.04 | 1.80 M | $154.90 M |
| 11/01/2024 | $1.81 | $2.09 (15.47%) | $2.13 | $1.77 | 1.26 M | $149.00 M |
| 10/31/2024 | $1.82 | $1.81 (-0.55%) | $1.94 | $1.80 | 717,936 | $129.04 M |
| 10/30/2024 | $1.68 | $1.80 (7.14%) | $1.84 | $1.65 | 737,346 | $128.32 M |
| 10/29/2024 | $1.60 | $1.71 (6.87%) | $1.87 | $1.59 | 1.73 M | $121.91 M |
| 10/28/2024 | $1.55 | $1.61 (3.87%) | $1.65 | $1.52 | 1.16 M | $114.78 M |
| 10/25/2024 | $1.30 | $1.69 (30%) | $1.71 | $1.26 | 7.20 M | $120.48 M |
| 10/24/2024 | $1.28 | $1.29 (0.78%) | $1.29 | $1.26 | 248,700 | $91.97 M |
| 10/23/2024 | $1.26 | $1.26 (0%) | $1.30 | $1.25 | 396,900 | $89.83 M |
| 10/22/2024 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 546,200 | $90.54 M |
| 10/21/2024 | $1.19 | $1.21 (1.68%) | $1.22 | $1.17 | 210,900 | $86.26 M |
| 10/18/2024 | $1.17 | $1.19 (1.71%) | $1.22 | $1.17 | 190,800 | $84.84 M |
| 10/17/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 202,826 | $83.41 M |
| 10/16/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 175,208 | $82.70 M |
| 10/15/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 152,600 | $84.12 M |
| 10/14/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 295,574 | $85.55 M |
| 10/11/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.16 | 125,738 | $84.12 M |
| 10/10/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.14 | 188,903 | $82.70 M |
| 10/09/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 236,047 | $83.41 M |
| 10/08/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 259,000 | $82.70 M |
| 10/07/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 436,356 | $81.99 M |
| 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 |