Aclaris Therapeutics, Inc. - Common Stock (ACRS)

Historical Prices For Aclaris Therapeutics, Inc. - Common Stock (ACRS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.53	1.58	1.48	1.49	805,468	1.49
4/02/2025	1.46	1.58	1.46	1.54	686,192	1.54
4/01/2025	1.52	1.53	1.46	1.48	756,128	1.48
3/31/2025	1.57	1.57	1.47	1.53	512,536	1.53
3/28/2025	1.63	1.67	1.58	1.59	541,511	1.59
3/27/2025	1.60	1.67	1.60	1.62	470,928	1.62
3/26/2025	1.67	1.68	1.56	1.62	650,506	1.62
3/25/2025	1.68	1.77	1.65	1.67	1,112,163	1.67
3/24/2025	1.62	1.75	1.59	1.70	1,372,363	1.70
3/21/2025	1.58	1.62	1.55	1.60	2,615,017	1.60
3/20/2025	1.55	1.64	1.53	1.57	746,918	1.57
3/19/2025	1.59	1.61	1.54	1.55	1,220,748	1.55
3/18/2025	1.59	1.62	1.55	1.58	2,128,438	1.58
3/17/2025	1.56	1.60	1.50	1.58	1,607,058	1.58
3/14/2025	1.56	1.59	1.54	1.56	945,560	1.56
3/13/2025	1.57	1.67	1.54	1.56	1,095,897	1.56
3/12/2025	1.67	1.69	1.58	1.59	3,631,509	1.59
3/11/2025	1.63	1.70	1.61	1.65	886,576	1.65
3/10/2025	1.83	1.83	1.63	1.66	912,724	1.66
3/07/2025	1.88	2.03	1.82	1.83	1,197,761	1.83
3/06/2025	1.77	1.87	1.75	1.82	680,253	1.82
3/05/2025	1.92	1.96	1.84	1.85	439,994	1.85
3/04/2025	1.88	1.97	1.86	1.93	622,281	1.93
3/03/2025	2.01	2.09	1.94	1.96	547,597	1.96
2/28/2025	1.90	2.02	1.77	1.99	1,102,735	1.99
2/27/2025	2.17	2.17	1.94	1.95	639,986	1.95
2/26/2025	2.07	2.13	2.05	2.10	636,783	2.10
2/25/2025	2.07	2.09	2.00	2.06	510,630	2.06
2/24/2025	2.23	2.25	2.05	2.07	495,946	2.07
2/21/2025	2.29	2.33	2.22	2.24	371,043	2.24
2/20/2025	2.33	2.34	2.23	2.31	354,822	2.31
2/19/2025	2.30	2.42	2.26	2.31	621,609	2.31
2/18/2025	2.35	2.38	2.23	2.30	423,304	2.30
2/14/2025	2.18	2.35	2.17	2.33	473,669	2.33
2/13/2025	2.19	2.24	2.14	2.20	388,490	2.20
2/12/2025	2.13	2.21	2.11	2.17	726,136	2.17
2/11/2025	2.37	2.37	2.19	2.20	412,654	2.20
2/10/2025	2.54	2.54	2.38	2.39	603,954	2.39
2/07/2025	2.46	2.54	2.40	2.49	715,171	2.49
2/06/2025	2.60	2.60	2.39	2.43	792,531	2.43
2/05/2025	2.49	2.60	2.46	2.57	643,592	2.57
2/04/2025	2.38	2.56	2.33	2.51	703,507	2.51
2/03/2025	2.39	2.50	2.37	2.40	544,252	2.40
1/31/2025	2.50	2.60	2.36	2.48	2,883,554	2.48
1/30/2025	2.37	2.42	2.34	2.39	304,602	2.39
1/29/2025	2.40	2.41	2.28	2.36	496,686	2.36
1/28/2025	2.45	2.47	2.33	2.39	636,551	2.39
1/27/2025	2.47	2.54	2.39	2.45	510,235	2.45
1/24/2025	2.58	2.58	2.48	2.51	523,615	2.51
1/23/2025	2.56	2.58	2.48	2.55	692,865	2.55
1/22/2025	2.61	2.61	2.51	2.60	803,528	2.60
1/21/2025	2.61	2.64	2.48	2.60	837,779	2.60
1/17/2025	2.54	2.59	2.46	2.57	506,937	2.57
1/16/2025	2.49	2.53	2.44	2.51	378,510	2.51
1/15/2025	2.56	2.57	2.42	2.51	516,113	2.51
1/14/2025	2.50	2.50	2.31	2.50	2,692,905	2.50
1/13/2025	2.46	2.49	2.38	2.48	2,164,600	2.48
1/10/2025	2.43	2.47	2.32	2.47	1,661,360	2.47
1/08/2025	2.46	2.51	2.40	2.46	635,056	2.46
1/07/2025	2.51	2.60	2.43	2.50	531,348	2.50
1/06/2025	2.63	2.65	2.45	2.53	843,754	2.53