Advertisement
U.S. Markets open in 4 hrs 50 mins
S&P Futures
5,899.25 +2.75 (+0.05%) Dow Futures
43,488.00 -80.00 (-0.18%) Nasdaq Futures
20,584.50 +90.75 (+0.44%) Russell 2000 Futures
2,320.90 +7.30 (+0.32%) Crude Oil
67.09 +0.07 (+0.10%) Gold
2,596.10 +26.00 (+1.01%)
Aclaris Therapeutics, Inc. (ACRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 2.2000 | 2.2900 | 2.0300 | 2.0500 | 2.0500 | 736,000 |
| Nov 14, 2024 | 2.4000 | 2.4700 | 2.1800 | 2.1800 | 2.1800 | 1,158,700 |
| Nov 13, 2024 | 2.5500 | 2.7200 | 2.4300 | 2.4400 | 2.4400 | 1,414,300 |
| Nov 12, 2024 | 2.4800 | 2.5900 | 2.3400 | 2.5600 | 2.5600 | 628,500 |
| Nov 11, 2024 | 2.6700 | 2.6800 | 2.0900 | 2.6300 | 2.6300 | 1,759,200 |
| Nov 08, 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6400 | 2.6400 | 1,002,600 |
| Nov 07, 2024 | 2.2700 | 2.5500 | 2.2600 | 2.4500 | 2.4500 | 1,006,000 |
| Nov 06, 2024 | 2.2400 | 2.3500 | 2.1940 | 2.2600 | 2.2600 | 578,600 |
| Nov 05, 2024 | 2.1800 | 2.3100 | 2.1500 | 2.2200 | 2.2200 | 1,215,300 |
| Nov 04, 2024 | 2.0900 | 2.2250 | 2.0400 | 2.1700 | 2.1700 | 1,803,500 |
| Nov 01, 2024 | 1.8100 | 2.1300 | 1.7700 | 2.0900 | 2.0900 | 1,257,500 |
| Oct 31, 2024 | 1.8200 | 1.9350 | 1.8000 | 1.8100 | 1.8100 | 717,800 |
| Oct 30, 2024 | 1.6800 | 1.8350 | 1.6500 | 1.8000 | 1.8000 | 737,300 |
| Oct 29, 2024 | 1.6000 | 1.8700 | 1.5900 | 1.7100 | 1.7100 | 1,731,000 |
| Oct 28, 2024 | 1.5500 | 1.6500 | 1.5200 | 1.6100 | 1.6100 | 1,159,200 |
| Oct 25, 2024 | 1.3000 | 1.7100 | 1.2650 | 1.6900 | 1.6900 | 7,195,000 |
| Oct 24, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 248,700 |
| Oct 23, 2024 | 1.2600 | 1.2950 | 1.2550 | 1.2600 | 1.2600 | 396,900 |
| Oct 22, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 546,200 |
| Oct 21, 2024 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 210,900 |
| Oct 18, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 190,800 |
| Oct 17, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 202,800 |
| Oct 16, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 175,200 |
| Oct 15, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 152,600 |
| Oct 14, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 295,500 |
| Oct 11, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 125,700 |
| Oct 10, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 188,900 |
| Oct 09, 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 236,000 |
| Oct 08, 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 259,000 |
| Oct 07, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 436,300 |
| Oct 04, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 165,600 |
| Oct 03, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 127,700 |
| Oct 02, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 115,000 |
| Oct 01, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 182,900 |
| Sep 30, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 461,600 |
| Sep 27, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 238,500 |
| Sep 26, 2024 | 1.1300 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 320,900 |
| Sep 25, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 382,100 |
| Sep 24, 2024 | 1.1700 | 1.1790 | 1.1500 | 1.1600 | 1.1600 | 323,400 |
| Sep 23, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1600 | 1.1600 | 211,100 |
| Sep 20, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 781,400 |
| Sep 19, 2024 | 1.1900 | 1.2100 | 1.1750 | 1.2100 | 1.2100 | 150,300 |
| Sep 18, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 307,800 |
| Sep 17, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 239,500 |
| Sep 16, 2024 | 1.1900 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 149,900 |
| Sep 13, 2024 | 1.1800 | 1.2000 | 1.1650 | 1.1800 | 1.1800 | 327,600 |
| Sep 12, 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 219,300 |
| Sep 11, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 140,200 |
| Sep 10, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 162,800 |
| Sep 09, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 139,900 |
| Sep 06, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 392,500 |
| Sep 05, 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 133,600 |
| Sep 04, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 206,800 |
| Sep 03, 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 327,700 |
| Aug 30, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 170,900 |
| Aug 29, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 160,000 |
| Aug 28, 2024 | 1.1800 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 389,200 |
| Aug 27, 2024 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 164,800 |
| Aug 26, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 167,300 |
| Aug 23, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 115,900 |
| Aug 22, 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 149,900 |
| Aug 21, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 226,600 |
| Aug 20, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 211,800 |
| Aug 19, 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 443,500 |
| Aug 16, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 239,500 |
| Aug 15, 2024 | 1.2300 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 724,700 |
| Aug 14, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 292,000 |
| Aug 13, 2024 | 1.1400 | 1.2000 | 1.1350 | 1.1900 | 1.1900 | 393,100 |
| Aug 12, 2024 | 1.1900 | 1.1900 | 1.1350 | 1.1400 | 1.1400 | 283,400 |
| Aug 09, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 431,700 |
| Aug 08, 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 817,100 |
| Aug 07, 2024 | 1.2800 | 1.2800 | 1.1650 | 1.1900 | 1.1900 | 1,220,400 |
| Aug 06, 2024 | 1.2800 | 1.2950 | 1.2150 | 1.2200 | 1.2200 | 1,076,900 |
| Aug 05, 2024 | 1.2200 | 1.2810 | 1.1950 | 1.2400 | 1.2400 | 781,600 |
| Aug 02, 2024 | 1.3100 | 1.3150 | 1.2750 | 1.2800 | 1.2800 | 693,500 |
| Aug 01, 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 488,400 |
| Jul 31, 2024 | 1.3100 | 1.3600 | 1.3050 | 1.3400 | 1.3400 | 540,700 |
| Jul 30, 2024 | 1.3300 | 1.3650 | 1.2800 | 1.3100 | 1.3100 | 695,400 |
| Jul 29, 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 401,000 |
| Jul 26, 2024 | 1.3400 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 403,600 |
| Jul 25, 2024 | 1.3800 | 1.4000 | 1.3350 | 1.3500 | 1.3500 | 525,000 |
| Jul 24, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 510,400 |
| Jul 23, 2024 | 1.3700 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 625,200 |
| Jul 22, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 535,200 |
| Jul 19, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 431,600 |
| Jul 18, 2024 | 1.3200 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 1,134,600 |
| Jul 17, 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | 1.3200 | 3,536,500 |
| Jul 16, 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 2,539,100 |
| Jul 15, 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 608,900 |
| Jul 12, 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 551,100 |
| Jul 11, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 759,400 |
| Jul 10, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 655,500 |
| Jul 09, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 883,100 |
| Jul 08, 2024 | 1.2400 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 1,373,500 |
| Jul 05, 2024 | 1.1500 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 935,900 |
| Jul 03, 2024 | 1.1700 | 1.1850 | 1.1400 | 1.1500 | 1.1500 | 419,800 |
| Jul 02, 2024 | 1.1800 | 1.1900 | 1.1200 | 1.1400 | 1.1400 | 653,200 |
| Jul 01, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.1500 | 1.1500 | 1,651,800 |
| Jun 28, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 9,375,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.