ACRS - Aclaris Therapeutics, Inc.
4.88
-0.070 -1.434%
Share volume: 948,792
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$4.95
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.79 | $4.79 | $4.88 | $4.88 | 948,792 | $948,792.00 |
| 05-11-2026 | $4.94 | $4.94 | $5.12 | $5.12 | $4.80 | $4.80 | $4.95 | $4.95 | 1,814,440 | $1,814,440.00 |
| 05-08-2026 | $4.83 | $4.83 | $4.94 | $4.94 | $4.66 | $4.66 | $4.93 | $4.93 | 1,205,870 | $1,205,870.00 |
| 05-07-2026 | $4.67 | $4.67 | $4.89 | $4.89 | $4.56 | $4.56 | $4.86 | $4.86 | 1,136,673 | $1,136,673.00 |
| 05-06-2026 | $4.81 | $4.81 | $4.88 | $4.88 | $4.70 | $4.70 | $4.78 | $4.78 | 997,370 | $997,370.00 |
| 05-05-2026 | $4.72 | $4.72 | $4.88 | $4.88 | $4.59 | $4.59 | $4.75 | $4.75 | 1,072,514 | $1,072,514.00 |
| 05-04-2026 | $4.39 | $4.39 | $4.67 | $4.67 | $4.38 | $4.38 | $4.53 | $4.53 | 926,927 | $926,927.00 |
| 05-01-2026 | $4.35 | $4.35 | $4.46 | $4.46 | $4.26 | $4.26 | $4.41 | $4.41 | 1,076,640 | $1,076,640.00 |
| 04-30-2026 | $4.48 | $4.48 | $4.54 | $4.54 | $4.22 | $4.22 | $4.34 | $4.34 | 1,742,364 | $1,742,364.00 |
| 04-29-2026 | $4.28 | $4.28 | $4.49 | $4.49 | $4.19 | $4.19 | $4.47 | $4.47 | 1,324,432 | $1,324,432.00 |