MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACRS — Aclaris Therapeutics, Inc.
NasdaqAclaris Therapeutics, Inc.
$4.41
-0.85(-16.16%)
- O
- 5.18
- H
- 5.18
- L
- 4.35
- V
- 5.09M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.41
Period Return+290.27%
Period High$6.60
Period Low$1.10
Avg Daily Volume1.58M
Total Trading Days365
ACRS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.18 | $5.18 | $4.35 | $4.41 | $-0.85 | -16.16% | 5,088,436 | $4.65 | $4.35 $5.18 |
| Sep 30, 2026 | $5.30 | $5.40 | $5.21 | $5.26 | $-0.02 | -0.38% | 2,263,474 | $5.29 | $5.21 $5.40 |
| Sep 29, 2026 | $5.42 | $5.45 | $5.16 | $5.28 | $-0.15 | -2.76% | 2,051,712 | $5.27 | $5.16 $5.45 |
| Sep 28, 2026 | $5.07 | $5.47 | $5.02 | $5.43 | +$0.28 | +5.44% | 2,429,168 | $5.35 | $5.02 $5.47 |
| Sep 25, 2026 | $5.39 | $5.54 | $5.10 | $5.15 | $-0.23 | -4.28% | 1,474,100 | $5.19 | $5.10 $5.54 |
| Sep 24, 2026 | $5.24 | $5.44 | $5.15 | $5.38 | +$0.12 | +2.28% | 2,488,961 | $5.31 | $5.15 $5.44 |
| Sep 23, 2026 | $5.70 | $5.74 | $5.04 | $5.26 | $-0.46 | -8.04% | 1,962,833 | $5.24 | $5.04 $5.74 |
| Sep 22, 2026 | $5.63 | $5.77 | $5.50 | $5.72 | +$0.15 | +2.69% | 2,879,401 | $5.68 | $5.50 $5.77 |
| Sep 21, 2026 | $5.55 | $5.62 | $5.40 | $5.57 | +$0.07 | +1.27% | 1,521,431 | $5.54 | $5.40 $5.62 |
| Sep 18, 2026 | $5.41 | $5.54 | $5.36 | $5.50 | +$0.10 | +1.85% | 4,688,000 | $5.48 | $5.36 $5.54 |
| Sep 17, 2026 | $5.37 | $5.63 | $5.34 | $5.40 | +$0.08 | +1.50% | 3,822,975 | $5.46 | $5.34 $5.63 |
| Sep 16, 2026 | $5.54 | $5.56 | $4.98 | $5.32 | $-0.21 | -3.71% | 5,771,579 | $5.19 | $4.98 $5.56 |
| Sep 15, 2026 | $5.60 | $5.62 | $5.41 | $5.53 | $-0.12 | -2.04% | 1,328,166 | $5.49 | $5.41 $5.62 |
| Sep 14, 2026 | $5.29 | $5.72 | $5.29 | $5.64 | +$0.32 | +6.02% | 5,836,595 | $5.61 | $5.29 $5.72 |
| Sep 11, 2026 | $5.50 | $5.60 | $5.17 | $5.32 | $-0.19 | -3.36% | 3,278,158 | $5.31 | $5.17 $5.60 |
| Sep 10, 2026 | $5.55 | $5.56 | $5.39 | $5.51 | $-0.06 | -0.99% | 2,210,625 | $5.49 | $5.39 $5.56 |
| Sep 9, 2026 | $6.08 | $6.08 | $5.41 | $5.56 | $-0.50 | -8.25% | 3,679,404 | $5.71 | $5.41 $6.08 |
| Sep 8, 2026 | $6.08 | $6.15 | $5.92 | $6.06 | $-0.11 | -1.78% | 3,060,924 | $6.05 | $5.92 $6.15 |
| Sep 4, 2026 | $5.97 | $6.20 | $5.87 | $6.17 | +$0.22 | +3.70% | 1,746,646 | $6.04 | $5.87 $6.20 |
| Sep 3, 2026 | $6.24 | $6.27 | $5.90 | $5.95 | $-0.23 | -3.72% | 1,392,062 | $6.03 | $5.90 $6.27 |
| Sep 2, 2026 | $6.09 | $6.24 | $5.88 | $6.18 | +$0.16 | +2.66% | 1,549,725 | $6.07 | $5.88 $6.24 |
| Sep 1, 2026 | $6.09 | $6.24 | $5.95 | $6.02 | $-0.03 | -0.50% | 1,487,104 | $6.02 | $5.95 $6.24 |
| Aug 31, 2026 | $5.97 | $6.06 | $5.85 | $6.05 | +$0.04 | +0.67% | 1,633,151 | $5.97 | $5.85 $6.06 |
| Aug 28, 2026 | $6.10 | $6.18 | $5.95 | $6.01 | $-0.15 | -2.44% | 1,220,841 | $6.02 | $5.95 $6.18 |
| Aug 27, 2026 | $6.15 | $6.31 | $6.12 | $6.16 | $-0.03 | -0.48% | 1,408,996 | $6.18 | $6.12 $6.31 |
| Aug 26, 2026 | $6.53 | $6.53 | $6.07 | $6.19 | $-0.35 | -5.28% | 1,736,052 | $6.22 | $6.07 $6.53 |
| Aug 25, 2026 | $6.36 | $6.60 | $6.15 | $6.54 | +$0.23 | +3.57% | 3,353,244 | $6.45 | $6.15 $6.60 |
| Aug 24, 2026 | $6.35 | $6.40 | $6.02 | $6.31 | $-0.10 | -1.56% | 1,272,817 | $6.28 | $6.02 $6.40 |
| Aug 21, 2026 | $6.36 | $6.50 | $6.29 | $6.41 | +$0.08 | +1.26% | 2,208,483 | $6.42 | $6.29 $6.50 |
| Aug 20, 2026 | $6.35 | $6.46 | $6.17 | $6.33 | $-0.11 | -1.71% | 1,512,045 | $6.30 | $6.17 $6.46 |