Aclaris Therapeutics Inc (ACRS) Historical Stock Data
3.80 ↓0.52 (-12.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACRS is up 3.56% a day on average. There have been 21 days where Aclaris Therapeutics Inc closed green and 9 days where ACRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.28 | 3.80 | ↓$0.48 (-11.21%) | 3.80 | 4.44 | 2.99M |
| 2024-11-21 | 4.25 | 4.32 | ↑$0.07 (1.65%) | 4.07 | 4.55 | 2.97M |
| 2024-11-20 | 4.44 | 3.96 | ↓$0.48 (-10.81%) | 3.67 | 4.44 | 5.88M |
| 2024-11-19 | 3.71 | 4.59 | ↑$0.88 (23.72%) | 3.69 | 5.17 | 56.37M |
| 2024-11-18 | 2.43 | 3.14 | ↑$0.71 (29.22%) | 2.29 | 3.54 | 30.62M |
| 2024-11-15 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 2.03 | 2.29 | 736.03K |
| 2024-11-14 | 2.40 | 2.18 | ↓$0.22 (-9.17%) | 2.18 | 2.47 | 1.16M |
| 2024-11-13 | 2.55 | 2.44 | ↓$0.11 (-4.31%) | 2.43 | 2.72 | 1.41M |
| 2024-11-12 | 2.48 | 2.56 | ↑$0.08 (3.23%) | 2.34 | 2.59 | 628.50K |
| 2024-11-11 | 2.67 | 2.63 | ↓$0.04 (-1.50%) | 2.09 | 2.68 | 1.76M |
| 2024-11-08 | 2.48 | 2.64 | ↑$0.16 (6.45%) | 2.48 | 2.67 | 1M |
| 2024-11-07 | 2.27 | 2.45 | ↑$0.18 (7.93%) | 2.26 | 2.55 | 1.01M |
| 2024-11-06 | 2.24 | 2.26 | ↑$0.02 (0.89%) | 2.19 | 2.35 | 578.62K |
| 2024-11-05 | 2.18 | 2.22 | ↑$0.04 (1.83%) | 2.15 | 2.31 | 1.22M |
| 2024-11-04 | 2.09 | 2.17 | ↑$0.08 (3.83%) | 2.04 | 2.23 | 1.80M |
| 2024-11-01 | 1.81 | 2.09 | ↑$0.28 (15.47%) | 1.77 | 2.13 | 1.26M |
| 2024-10-31 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.80 | 1.94 | 717.94K |
| 2024-10-30 | 1.68 | 1.80 | ↑$0.12 (7.14%) | 1.65 | 1.84 | 737.35K |
| 2024-10-29 | 1.60 | 1.71 | ↑$0.11 (6.87%) | 1.59 | 1.87 | 1.73M |
| 2024-10-28 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.52 | 1.65 | 1.16M |
| 2024-10-25 | 1.30 | 1.69 | ↑$0.39 (30.00%) | 1.27 | 1.71 | 7.19M |
| 2024-10-24 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.29 | 248.67K |
| 2024-10-23 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.30 | 396.87K |
| 2024-10-22 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.28 | 546.16K |
| 2024-10-21 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.17 | 1.22 | 210.87K |
| 2024-10-18 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.22 | 190.78K |
| 2024-10-17 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.16 | 1.18 | 202.83K |
| 2024-10-16 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.19 | 175.20K |
| 2024-10-15 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.16 | 1.19 | 152.58K |
| 2024-10-14 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 295.57K |
Create an account or log in to view more rows.
$ACRS Love this stock.
Light taps
$ACRS HAVE A FANTASTIC WEEKEND FAM…
$ACRS nice!!!
$ACRS I still don’t wanna buy it
$ACRS Moon soon
$ACRS has just been halted from trading.
$ACRS Algorithms are playing games
$ACRS gets me every time lol
$ACRS only getting stronger
$ACRS GET IN mofos!!!