5 DAY PERFORMANCE
-22.78%
1 MONTH PERFORMANCE
-44.06%
3 MONTH PERFORMANCE
-38.48%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+78.42%
Aclaris Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.37 | $3.79 (12.46%) | $3.82 | $3.18 | 8.74 M | $540.97 M |
| 10/07/2026 | $3.60 | $3.40 (-5.56%) | $3.62 | $3.32 | 9.00 M | $485.31 M |
| 10/06/2026 | $4.22 | $3.70 (-12.32%) | $4.24 | $3.65 | 3.53 M | $528.13 M |
| 10/05/2026 | $4.34 | $4.27 (-1.61%) | $4.41 | $4.07 | 7.02 M | $609.49 M |
| 10/02/2026 | $4.44 | $4.39 (-1.13%) | $4.52 | $4.21 | 6.21 M | $626.61 M |
| 10/01/2026 | $5.18 | $4.41 (-14.86%) | $5.18 | $4.35 | 5.18 M | $629.47 M |
| 09/30/2026 | $5.30 | $5.26 (-0.75%) | $5.40 | $5.21 | 2.26 M | $750.80 M |
| 09/29/2026 | $5.42 | $5.28 (-2.58%) | $5.45 | $5.16 | 2.05 M | $753.65 M |
| 09/28/2026 | $5.07 | $5.43 (7.1%) | $5.47 | $5.02 | 2.43 M | $775.06 M |
| 09/25/2026 | $5.39 | $5.15 (-4.45%) | $5.54 | $5.10 | 1.47 M | $735.09 M |
| 09/24/2026 | $5.24 | $5.38 (2.67%) | $5.44 | $5.15 | 2.49 M | $767.92 M |
| 09/23/2026 | $5.70 | $5.26 (-7.72%) | $5.74 | $5.04 | 1.96 M | $750.80 M |
| 09/22/2026 | $5.63 | $5.72 (1.6%) | $5.77 | $5.50 | 2.88 M | $816.45 M |
| 09/21/2026 | $5.55 | $5.57 (0.36%) | $5.62 | $5.40 | 1.52 M | $795.04 M |
| 09/18/2026 | $5.41 | $5.50 (1.66%) | $5.54 | $5.36 | 4.69 M | $785.05 M |
| 09/17/2026 | $5.37 | $5.40 (0.56%) | $5.63 | $5.34 | 3.82 M | $770.78 M |
| 09/16/2026 | $5.54 | $5.32 (-3.97%) | $5.56 | $4.97 | 5.77 M | $759.36 M |
| 09/15/2026 | $5.60 | $5.53 (-1.25%) | $5.62 | $5.41 | 1.33 M | $789.33 M |
| 09/14/2026 | $5.29 | $5.64 (6.62%) | $5.72 | $5.29 | 5.84 M | $805.04 M |
| 09/11/2026 | $5.50 | $5.32 (-3.27%) | $5.60 | $5.17 | 3.28 M | $759.36 M |
| 09/10/2026 | $5.55 | $5.51 (-0.72%) | $5.56 | $5.39 | 2.21 M | $786.48 M |
| 09/09/2026 | $6.08 | $5.56 (-8.55%) | $6.08 | $5.41 | 3.68 M | $793.62 M |
| 09/08/2026 | $6.08 | $6.06 (-0.33%) | $6.15 | $5.92 | 3.06 M | $864.99 M |
| 09/04/2026 | $5.97 | $6.17 (3.35%) | $6.20 | $5.87 | 1.75 M | $880.69 M |
| 09/03/2026 | $6.24 | $5.95 (-4.65%) | $6.27 | $5.90 | 1.39 M | $849.28 M |
| 09/02/2026 | $6.09 | $6.18 (1.48%) | $6.24 | $5.88 | 1.55 M | $882.11 M |
| 09/01/2026 | $6.09 | $6.02 (-1.15%) | $6.24 | $5.95 | 1.49 M | $859.28 M |
| 08/31/2026 | $5.97 | $6.05 (1.34%) | $6.06 | $5.85 | 1.63 M | $863.56 M |
| 08/28/2026 | $6.10 | $6.01 (-1.48%) | $6.18 | $5.95 | 1.22 M | $857.85 M |
| 08/27/2026 | $6.15 | $6.16 (0.16%) | $6.31 | $6.12 | 1.41 M | $879.26 M |
| 08/26/2026 | $6.53 | $6.19 (-5.21%) | $6.53 | $6.07 | 1.74 M | $883.54 M |
| 08/25/2026 | $6.36 | $6.54 (2.83%) | $6.60 | $6.15 | 3.35 M | $933.50 M |
| 08/24/2026 | $6.35 | $6.31 (-0.63%) | $6.40 | $6.02 | 1.27 M | $900.67 M |
| 08/21/2026 | $6.36 | $6.41 (0.79%) | $6.50 | $6.29 | 2.21 M | $914.94 M |
| 08/20/2026 | $6.35 | $6.33 (-0.31%) | $6.46 | $6.17 | 1.51 M | $903.52 M |
| 08/19/2026 | $6.40 | $6.44 (0.63%) | $6.45 | $6.20 | 2.07 M | $919.23 M |
| 08/18/2026 | $5.88 | $6.31 (7.31%) | $6.32 | $5.85 | 2.01 M | $900.67 M |
| 08/17/2026 | $5.72 | $5.92 (3.5%) | $5.96 | $5.69 | 1.09 M | $845.00 M |
| 08/14/2026 | $5.82 | $5.78 (-0.69%) | $5.86 | $5.64 | 666.27 K | $825.02 M |
| 08/13/2026 | $5.90 | $5.86 (-0.68%) | $6.06 | $5.81 | 1.07 M | $836.44 M |
| 08/12/2026 | $5.94 | $5.84 (-1.68%) | $5.97 | $5.84 | 937.11 K | $833.58 M |
| 08/11/2026 | $5.90 | $5.92 (0.34%) | $5.94 | $5.80 | 1.21 M | $845.00 M |
| 08/10/2026 | $5.92 | $5.90 (-0.34%) | $5.99 | $5.67 | 1.59 M | $842.15 M |
| 08/07/2026 | $6.08 | $5.91 (-2.8%) | $6.23 | $5.65 | 2.39 M | $843.57 M |
| 08/06/2026 | $6.34 | $6.09 (-3.94%) | $6.44 | $5.90 | 2.82 M | $869.27 M |
| 08/05/2026 | $5.99 | $6.36 (6.18%) | $6.52 | $5.91 | 5.68 M | $907.81 M |
| 08/04/2026 | $5.63 | $5.98 (6.22%) | $6.05 | $5.59 | 2.58 M | $853.57 M |
| 08/03/2026 | $5.19 | $5.53 (6.55%) | $5.55 | $5.01 | 1.95 M | $789.33 M |
| 07/31/2026 | $5.30 | $5.20 (-1.89%) | $5.34 | $5.10 | 1.64 M | $669.81 M |
| 07/30/2026 | $5.13 | $5.32 (3.7%) | $5.43 | $5.01 | 1.91 M | $685.27 M |
| 07/29/2026 | $5.34 | $5.12 (-4.12%) | $5.35 | $5.05 | 1.18 M | $659.51 M |
| 07/28/2026 | $5.34 | $5.33 (-0.19%) | $5.37 | $5.18 | 1.55 M | $686.56 M |
| 07/27/2026 | $5.29 | $5.37 (1.51%) | $5.62 | $5.20 | 4.86 M | $691.71 M |
| 07/24/2026 | $5.52 | $5.23 (-5.25%) | $5.54 | $5.21 | 760.70 K | $673.68 M |
| 07/23/2026 | $5.51 | $5.48 (-0.54%) | $5.62 | $5.37 | 879.82 K | $705.88 M |
| 07/22/2026 | $5.69 | $5.62 (-1.23%) | $5.69 | $5.51 | 963.92 K | $723.91 M |
| 07/21/2026 | $5.55 | $5.69 (2.52%) | $5.69 | $5.46 | 1.36 M | $732.93 M |
| 07/20/2026 | $5.73 | $5.57 (-2.79%) | $5.88 | $5.53 | 867.39 K | $717.47 M |
| 07/17/2026 | $5.30 | $5.68 (7.17%) | $5.70 | $5.24 | 1.25 M | $731.64 M |
| 07/16/2026 | $5.59 | $5.36 (-4.11%) | $5.64 | $5.27 | 2.10 M | $690.42 M |
| 07/15/2026 | $5.41 | $5.60 (3.51%) | $5.69 | $5.31 | 6.08 M | $721.34 M |
| 07/14/2026 | $5.65 | $5.43 (-3.89%) | $5.65 | $5.35 | 832.21 K | $699.44 M |
| 07/13/2026 | $5.53 | $5.50 (-0.54%) | $5.58 | $5.35 | 1.09 M | $708.46 M |
| 07/10/2026 | $5.76 | $5.58 (-3.12%) | $5.76 | $5.46 | 1.40 M | $718.76 M |
| 07/09/2026 | $5.61 | $5.71 (1.78%) | $5.85 | $5.54 | 2.05 M | $735.51 M |
| 07/08/2026 | $5.57 | $5.51 (-1.08%) | $5.66 | $5.42 | 1.21 M | $709.74 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.
