5 DAY PERFORMANCE
-31.24%
1 MONTH PERFORMANCE
-13.08%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
+46.12%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+177.87%
Aclaris Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.83 | $5.09 (5.38%) | $5.09 | $4.80 | 2.24 M | $634.39 M |
| 05/12/2026 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.79 | 949.31 K | $628.59 M |
| 05/11/2026 | $4.94 | $4.95 (0.2%) | $5.12 | $4.80 | 1.81 M | $637.61 M |
| 05/08/2026 | $4.83 | $4.93 (2.07%) | $4.94 | $4.66 | 1.21 M | $635.03 M |
| 05/07/2026 | $4.67 | $4.86 (4.07%) | $4.89 | $4.56 | 1.14 M | $626.02 M |
| 05/06/2026 | $4.81 | $4.78 (-0.62%) | $4.88 | $4.70 | 997.37 K | $615.71 M |
| 05/05/2026 | $4.72 | $4.75 (0.64%) | $4.88 | $4.59 | 1.07 M | $611.85 M |
| 05/04/2026 | $4.39 | $4.53 (3.19%) | $4.67 | $4.38 | 926.93 K | $583.51 M |
| 05/01/2026 | $4.35 | $4.41 (1.38%) | $4.46 | $4.26 | 1.08 M | $540.95 M |
| 04/30/2026 | $4.48 | $4.34 (-3.13%) | $4.54 | $4.22 | 1.74 M | $532.37 M |
| 04/29/2026 | $4.28 | $4.47 (4.44%) | $4.49 | $4.19 | 1.32 M | $548.31 M |
| 04/28/2026 | $4.20 | $4.22 (0.48%) | $4.37 | $4.08 | 1.85 M | $517.65 M |
| 04/27/2026 | $4.30 | $4.41 (2.56%) | $4.48 | $4.25 | 814.10 K | $540.95 M |
| 04/24/2026 | $4.36 | $4.30 (-1.38%) | $4.54 | $4.27 | 1.51 M | $527.46 M |
| 04/23/2026 | $4.37 | $4.55 (4.12%) | $4.56 | $4.37 | 1.99 M | $558.12 M |
| 04/22/2026 | $4.20 | $4.39 (4.52%) | $4.41 | $4.16 | 2.27 M | $538.50 M |
| 04/21/2026 | $4.24 | $4.17 (-1.65%) | $4.33 | $4.14 | 1.71 M | $511.51 M |
| 04/20/2026 | $4.23 | $4.25 (0.47%) | $4.32 | $4.18 | 1.08 M | $521.33 M |
| 04/17/2026 | $4.10 | $4.25 (3.66%) | $4.27 | $4.03 | 1.09 M | $521.33 M |
| 04/16/2026 | $4.03 | $3.98 (-1.24%) | $4.04 | $3.85 | 1.11 M | $488.21 M |
| 04/15/2026 | $3.92 | $3.93 (0.26%) | $4.04 | $3.88 | 1.26 M | $482.07 M |
| 04/14/2026 | $3.91 | $3.92 (0.26%) | $4.02 | $3.86 | 2.68 M | $480.85 M |
| 04/13/2026 | $4.04 | $3.90 (-3.47%) | $4.18 | $3.90 | 1.15 M | $478.39 M |
| 04/10/2026 | $4.08 | $4.04 (-0.98%) | $4.14 | $3.93 | 617.40 K | $495.57 M |
| 04/09/2026 | $3.93 | $4.08 (3.82%) | $4.10 | $3.83 | 1.06 M | $500.47 M |
| 04/08/2026 | $3.95 | $3.95 (0%) | $3.99 | $3.71 | 873.28 K | $484.53 M |
| 04/07/2026 | $3.76 | $3.75 (-0.27%) | $3.79 | $3.60 | 1.09 M | $459.99 M |
| 04/06/2026 | $4.18 | $3.80 (-9.09%) | $4.19 | $3.79 | 2.01 M | $466.13 M |
| 04/02/2026 | $4.05 | $4.20 (3.7%) | $4.22 | $4.01 | 940.10 K | $515.19 M |
| 04/01/2026 | $3.81 | $4.14 (8.66%) | $4.17 | $3.79 | 1.40 M | $507.83 M |
| 03/31/2026 | $3.52 | $3.75 (6.53%) | $3.77 | $3.52 | 2.12 M | $459.99 M |
| 03/30/2026 | $3.52 | $3.49 (-0.85%) | $3.57 | $3.35 | 1.52 M | $428.10 M |
| 03/27/2026 | $3.50 | $3.52 (0.57%) | $3.61 | $3.40 | 2.39 M | $431.78 M |
| 03/26/2026 | $3.53 | $3.52 (-0.28%) | $3.60 | $3.44 | 1.50 M | $431.78 M |
| 03/25/2026 | $3.32 | $3.59 (8.13%) | $3.62 | $3.32 | 1.58 M | $440.37 M |
| 03/24/2026 | $3.53 | $3.30 (-6.52%) | $3.62 | $3.20 | 3.91 M | $404.79 M |
| 03/23/2026 | $3.72 | $3.58 (-3.76%) | $3.75 | $3.50 | 2.04 M | $439.14 M |
| 03/20/2026 | $3.76 | $3.69 (-1.86%) | $3.78 | $3.60 | 2.20 M | $452.63 M |
| 03/19/2026 | $3.61 | $3.74 (3.6%) | $3.80 | $3.52 | 1.38 M | $458.77 M |
| 03/18/2026 | $3.86 | $3.66 (-5.18%) | $3.89 | $3.59 | 1.50 M | $448.95 M |
| 03/17/2026 | $3.73 | $3.88 (4.02%) | $3.94 | $3.67 | 1.45 M | $475.94 M |
| 03/16/2026 | $3.61 | $3.74 (3.6%) | $3.84 | $3.59 | 1.19 M | $458.77 M |
| 03/13/2026 | $3.50 | $3.54 (1.14%) | $3.63 | $3.47 | 899.62 K | $434.23 M |
| 03/12/2026 | $3.53 | $3.51 (-0.57%) | $3.62 | $3.39 | 1.19 M | $430.55 M |
| 03/11/2026 | $3.67 | $3.60 (-1.91%) | $3.70 | $3.36 | 1.96 M | $441.59 M |
| 03/10/2026 | $3.42 | $3.67 (7.31%) | $3.74 | $3.40 | 10.08 M | $450.18 M |
| 03/09/2026 | $2.99 | $3.39 (13.38%) | $3.40 | $2.95 | 13.71 M | $415.83 M |
| 03/06/2026 | $3.02 | $3.06 (1.32%) | $3.13 | $3.00 | 1.21 M | $375.35 M |
| 03/05/2026 | $3.07 | $3.12 (1.63%) | $3.16 | $2.97 | 1.43 M | $382.71 M |
| 03/04/2026 | $3.05 | $3.10 (1.64%) | $3.20 | $3.05 | 1.11 M | $380.26 M |
| 03/03/2026 | $3.00 | $3.04 (1.33%) | $3.08 | $2.92 | 1.33 M | $372.90 M |
| 03/02/2026 | $2.83 | $3.05 (7.77%) | $3.11 | $2.75 | 4.87 M | $374.13 M |
| 02/27/2026 | $3.08 | $2.87 (-6.82%) | $3.14 | $2.85 | 1.73 M | $352.05 M |
| 02/26/2026 | $3.17 | $3.13 (-1.26%) | $3.17 | $2.80 | 1.58 M | $383.94 M |
| 02/25/2026 | $3.38 | $3.31 (-2.07%) | $3.42 | $3.24 | 1.04 M | $406.02 M |
| 02/24/2026 | $3.27 | $3.36 (2.75%) | $3.44 | $3.25 | 1.56 M | $412.15 M |
| 02/23/2026 | $3.24 | $3.25 (0.31%) | $3.31 | $3.15 | 1.81 M | $398.66 M |
| 02/20/2026 | $3.20 | $3.24 (1.25%) | $3.33 | $3.13 | 1.38 M | $397.29 M |
| 02/19/2026 | $3.15 | $3.23 (2.54%) | $3.29 | $3.12 | 1.40 M | $396.06 M |
| 02/18/2026 | $3.28 | $3.17 (-3.35%) | $3.28 | $3.11 | 980.70 K | $388.70 M |
| 02/17/2026 | $3.19 | $3.26 (2.19%) | $3.38 | $3.12 | 1.15 M | $399.74 M |
| 02/13/2026 | $3.36 | $3.19 (-5.06%) | $3.40 | $3.17 | 783.46 K | $391.16 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.
