Aclaris Therapeutics Inc

ACRS
🏛️ usa →
1.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.50 14.78 14.36 14.54 0.6M
2021-12-30 14.51 15.11 13.64 14.33 0.4M
2021-12-29 14.52 14.83 14.13 14.51 0.2M
2021-12-28 15.04 15.26 14.60 14.64 0.2M
2021-12-27 15.32 15.46 14.78 15.30 0.2M
2021-12-23 15.35 15.56 14.83 15.44 0.2M
2021-12-22 14.36 15.31 14.26 15.27 0.2M
2021-12-21 14.53 14.79 14.17 14.51 0.2M
2021-12-20 13.85 14.37 13.55 14.27 0.5M
2021-12-17 13.31 14.42 13.00 13.98 1.0M
2021-12-16 13.85 14.18 13.43 13.54 0.2M
2021-12-15 13.24 13.73 12.71 13.71 0.4M
2021-12-14 13.82 13.82 13.12 13.19 0.3M
2021-12-13 13.07 14.21 12.90 14.03 0.4M
2021-12-10 13.56 13.69 13.04 13.20 0.4M
2021-12-09 13.60 13.86 13.38 13.49 0.4M
2021-12-08 13.30 13.71 13.13 13.68 0.3M
2021-12-07 12.72 13.49 12.56 13.22 0.3M
2021-12-06 12.70 12.83 11.90 12.64 0.6M
2021-12-03 12.55 12.75 12.24 12.50 0.5M
2021-12-02 12.49 12.75 12.01 12.69 0.3M
2021-12-01 13.06 13.52 12.49 12.51 0.6M
2021-11-30 12.65 13.00 12.01 12.80 0.8M
2021-11-29 12.92 13.03 12.14 12.27 0.3M
2021-11-26 12.87 13.24 12.40 12.62 0.2M
2021-11-24 12.75 13.47 12.58 13.40 0.2M
2021-11-23 13.40 13.59 12.33 12.76 0.7M
2021-11-22 13.87 14.07 13.24 13.59 0.4M
2021-11-19 13.40 13.88 13.25 13.79 0.5M
2021-11-18 13.98 14.20 13.26 13.48 0.4M
2021-11-17 14.19 14.68 13.71 13.82 0.4M
2021-11-16 14.34 14.53 14.11 14.18 0.3M
2021-11-15 15.68 15.68 14.47 14.54 0.3M
2021-11-12 15.27 15.40 14.55 14.91 0.3M
2021-11-11 15.97 15.97 15.14 15.25 0.6M
2021-11-10 15.55 15.99 15.42 15.86 0.3M
2021-11-09 16.63 16.64 15.26 15.55 0.5M
2021-11-08 16.66 16.97 16.50 16.70 0.3M
2021-11-05 16.52 17.22 16.20 16.46 0.4M
2021-11-04 16.16 17.07 15.98 16.84 0.4M
2021-11-03 16.33 16.40 15.27 16.20 0.7M
2021-11-02 17.35 17.71 16.04 16.48 0.8M
2021-11-01 17.45 18.62 17.18 18.49 0.4M
2021-10-29 16.80 17.47 16.67 17.35 0.3M
2021-10-28 16.10 16.79 15.95 16.73 0.2M
2021-10-27 15.78 16.23 15.15 16.00 0.3M
2021-10-26 16.22 16.36 15.84 15.96 0.2M
2021-10-25 16.30 16.67 15.90 16.19 0.3M
2021-10-22 16.00 16.42 15.80 16.35 0.3M
2021-10-21 16.06 16.37 15.90 16.09 0.2M
2021-10-20 16.16 16.65 15.77 16.11 0.6M
2021-10-19 16.06 16.60 15.63 16.09 0.5M
2021-10-18 16.75 16.98 15.98 16.03 0.4M
2021-10-15 17.59 17.59 16.55 16.81 0.6M
2021-10-14 17.36 17.50 17.15 17.25 0.4M
2021-10-13 17.66 17.71 17.07 17.18 0.2M
2021-10-12 17.60 17.73 17.23 17.57 0.2M
2021-10-11 18.02 18.12 17.53 17.60 0.2M
2021-10-08 18.36 18.75 17.78 17.95 0.3M
2021-10-07 17.27 18.46 17.14 18.36 0.3M
2021-10-06 16.52 17.40 16.45 17.20 0.5M
2021-10-05 17.16 17.47 16.68 17.10 0.7M
2021-10-04 17.35 17.69 17.11 17.16 0.5M
2021-10-01 17.87 18.03 16.97 17.35 0.5M
2021-09-30 18.16 18.53 17.91 18.00 1.2M
2021-09-29 18.20 18.20 17.38 18.00 0.5M
2021-09-28 18.65 18.75 18.02 18.08 0.7M
2021-09-27 18.01 19.97 17.76 18.80 0.7M
2021-09-24 18.00 18.58 17.68 18.07 0.5M
2021-09-23 17.53 18.11 17.27 18.01 0.3M
2021-09-22 17.08 17.43 16.64 17.33 0.3M
2021-09-21 17.11 17.21 16.70 16.95 0.3M
2021-09-20 17.53 18.09 16.61 16.90 0.6M
2021-09-17 17.55 18.80 17.37 18.16 1.5M
2021-09-16 17.63 17.63 16.73 17.46 0.3M
2021-09-15 16.96 17.72 16.96 17.71 0.3M
2021-09-14 17.94 18.17 16.93 17.09 0.4M
2021-09-13 17.64 18.29 17.26 17.79 0.5M
2021-09-10 17.72 18.81 16.82 17.64 0.7M
2021-09-09 16.74 17.80 16.61 17.57 0.5M
2021-09-08 17.07 17.32 16.47 16.84 0.2M
2021-09-07 17.39 17.95 17.08 17.10 0.4M
2021-09-03 17.55 17.56 16.76 17.34 0.4M
2021-09-02 17.24 18.46 16.93 17.60 0.5M
2021-09-01 16.26 18.00 16.05 17.22 1.0M
2021-08-31 15.49 16.28 15.45 16.21 0.4M
2021-08-30 15.67 15.78 15.19 15.40 0.2M
2021-08-27 14.36 15.80 14.29 15.69 0.3M
2021-08-26 14.81 15.42 14.22 14.29 0.3M
2021-08-25 14.65 15.05 14.50 14.83 0.2M
2021-08-24 14.45 14.78 14.13 14.65 0.3M
2021-08-23 14.01 14.57 14.01 14.43 0.3M
2021-08-20 13.37 14.02 13.05 13.78 0.2M
2021-08-19 13.26 13.61 13.17 13.45 0.4M
2021-08-18 13.57 13.92 13.35 13.38 0.2M
2021-08-17 13.53 13.65 12.81 13.39 0.4M
2021-08-16 14.62 14.62 13.51 13.67 0.3M
2021-08-13 15.13 15.36 14.62 14.72 0.2M
2021-08-12 14.60 15.27 14.26 15.11 0.3M
2021-08-11 14.52 14.78 14.20 14.70 0.3M
2021-08-10 14.60 14.92 14.31 14.51 0.3M
2021-08-09 14.94 15.05 14.44 14.60 0.3M
2021-08-06 14.63 15.08 14.17 14.90 0.4M
2021-08-05 14.14 15.19 14.03 14.76 0.3M
2021-08-04 14.83 14.97 14.24 14.31 0.6M
2021-08-03 15.02 15.53 14.45 14.91 0.3M
2021-08-02 15.02 15.61 14.91 15.08 0.4M
2021-07-30 15.23 15.70 14.64 14.93 0.4M
2021-07-29 15.42 15.94 15.18 15.40 0.3M
2021-07-28 14.68 15.54 14.68 15.34 0.2M
2021-07-27 15.05 15.22 14.38 14.74 0.6M
2021-07-26 15.76 15.90 14.90 15.12 0.3M
2021-07-23 16.36 16.36 15.29 15.70 0.3M
2021-07-22 15.67 15.83 15.30 15.61 0.2M
2021-07-21 15.03 15.89 15.03 15.76 0.3M
2021-07-20 14.25 15.21 14.11 15.00 0.5M
2021-07-19 14.46 14.73 13.74 14.20 0.6M
2021-07-16 15.26 15.57 14.19 14.49 0.6M
2021-07-15 15.77 16.10 14.89 15.12 0.8M
2021-07-14 16.87 16.87 15.80 15.97 0.6M
2021-07-13 17.80 17.80 16.74 16.85 0.4M
2021-07-12 17.59 17.93 17.21 17.71 0.7M
2021-07-09 17.78 17.86 17.47 17.59 0.3M
2021-07-08 16.72 17.94 16.40 17.66 0.5M
2021-07-07 16.85 17.57 16.68 17.23 0.5M
2021-07-06 17.02 17.26 16.66 16.88 0.5M
2021-07-02 17.32 17.35 16.58 17.07 0.4M
2021-07-01 17.28 17.81 16.94 17.21 0.8M
2021-06-30 17.04 17.63 16.79 17.56 1.8M
2021-06-29 17.96 18.02 16.96 17.16 0.6M
2021-06-28 17.79 18.18 17.41 17.90 0.9M
2021-06-25 17.13 17.91 16.99 17.79 6.2M
2021-06-24 17.24 17.54 16.52 17.08 0.8M
2021-06-23 18.10 18.21 17.19 17.23 0.7M
2021-06-22 17.90 18.25 17.57 17.98 1.2M
2021-06-21 18.27 18.30 17.66 17.91 0.5M
2021-06-18 17.88 18.45 17.88 18.29 0.7M
2021-06-17 17.77 18.61 17.77 18.16 0.7M
2021-06-16 18.32 18.69 17.34 17.99 0.7M
2021-06-15 18.50 18.50 17.37 17.81 1.0M
2021-06-14 18.66 18.89 17.60 17.83 0.7M
2021-06-11 19.51 19.74 18.17 18.38 1.0M
2021-06-10 18.47 19.85 17.79 19.65 3.3M
2021-06-09 18.11 18.63 16.82 17.77 1.6M
2021-06-08 23.50 24.00 18.42 18.76 2.4M
2021-06-07 21.65 23.20 21.05 22.38 0.5M
2021-06-04 21.98 22.66 21.51 21.73 0.3M
2021-06-03 21.78 22.50 21.51 21.90 0.5M
2021-06-02 23.65 23.83 21.00 21.74 1.0M
2021-06-01 22.29 23.81 22.25 23.64 0.5M
2021-05-28 21.55 22.37 21.55 22.24 0.3M
2021-05-27 21.15 21.88 21.00 21.61 1.4M
2021-05-26 21.73 22.19 20.89 21.03 0.5M
2021-05-25 22.52 22.89 21.69 21.74 0.3M
2021-05-24 22.65 22.80 22.02 22.33 0.3M
2021-05-21 22.69 22.93 22.06 22.56 0.3M
2021-05-20 23.12 23.23 22.22 22.75 0.4M
2021-05-19 21.43 23.22 21.19 22.97 0.4M
2021-05-18 21.65 22.38 21.60 21.73 0.5M
2021-05-17 21.13 21.91 20.85 21.65 0.3M
2021-05-14 21.41 22.03 20.68 21.19 0.6M
2021-05-13 21.88 22.98 21.24 21.24 0.4M
2021-05-12 22.19 22.82 21.30 21.77 0.7M
2021-05-11 22.93 23.23 22.20 22.39 0.9M
2021-05-10 22.71 24.03 22.68 23.31 0.4M
2021-05-07 23.91 24.38 22.74 22.95 0.4M
2021-05-06 23.83 23.96 22.72 23.83 0.5M
2021-05-05 23.46 24.42 23.24 24.14 0.4M
2021-05-04 24.78 24.95 23.10 23.67 0.6M
2021-05-03 23.67 25.00 23.56 24.92 0.8M
2021-04-30 24.63 25.65 23.55 23.85 0.7M
2021-04-29 24.96 25.33 24.35 24.94 0.4M
2021-04-28 24.61 25.35 24.16 25.14 0.4M
2021-04-27 25.94 26.12 24.44 24.62 0.6M
2021-04-26 25.78 26.50 25.25 26.06 0.6M
2021-04-23 26.82 27.50 26.22 26.71 0.4M
2021-04-22 27.37 27.41 26.51 26.77 0.5M
2021-04-21 27.15 28.25 26.62 27.20 0.5M
2021-04-20 26.16 26.54 25.27 26.46 0.3M
2021-04-19 26.34 26.78 25.37 26.02 0.6M
2021-04-16 27.36 27.37 25.73 26.68 0.5M
2021-04-15 27.93 28.00 24.84 27.03 0.8M
2021-04-14 26.30 28.07 25.89 27.82 0.5M
2021-04-13 27.42 27.77 25.66 26.46 0.7M
2021-04-12 28.75 28.79 27.10 27.46 0.6M
2021-04-09 29.06 29.64 28.60 28.96 0.4M
2021-04-08 29.78 30.38 28.76 29.09 0.5M
2021-04-07 28.84 29.85 28.33 29.60 0.5M
2021-04-06 28.00 29.25 26.83 28.98 0.6M
2021-04-05 26.73 29.27 25.96 28.05 1.1M
2021-04-01 26.40 27.76 26.30 26.50 1.5M
2021-03-31 23.79 25.69 23.48 25.20 1.7M
2021-03-30 22.46 24.46 22.46 23.58 0.6M
2021-03-29 22.77 23.47 22.00 22.52 0.6M
2021-03-26 24.20 24.54 22.45 23.02 0.7M
2021-03-25 21.67 24.33 21.57 23.97 0.9M
2021-03-24 25.37 26.11 22.50 22.52 0.8M
2021-03-23 27.47 27.49 25.25 25.33 0.7M
2021-03-22 27.94 27.94 26.05 27.73 0.6M
2021-03-19 24.91 27.32 24.58 26.79 1.3M
2021-03-18 24.00 25.21 23.73 24.94 0.5M
2021-03-17 23.28 24.30 22.61 23.92 0.5M
2021-03-16 23.59 24.92 23.24 23.76 0.4M
2021-03-15 25.59 26.50 23.69 23.94 0.7M
2021-03-12 24.15 25.28 23.67 25.21 0.5M
2021-03-11 23.88 25.00 23.22 24.40 0.5M
2021-03-10 23.10 23.82 22.57 22.82 0.4M
2021-03-09 21.47 23.12 21.47 22.47 0.4M
2021-03-08 21.80 22.28 20.63 21.24 0.3M
2021-03-05 21.36 21.90 19.85 21.31 0.6M
2021-03-04 21.76 22.36 19.93 21.14 0.5M
2021-03-03 23.45 23.54 21.90 21.98 0.4M
2021-03-02 24.12 24.19 22.81 23.25 0.2M
2021-03-01 22.62 24.33 22.53 24.06 0.4M
2021-02-26 21.21 23.17 20.20 22.28 0.5M
2021-02-25 20.80 21.57 20.36 21.22 0.5M
2021-02-24 20.96 21.58 20.31 20.67 0.6M
2021-02-23 21.55 21.83 20.00 21.02 1.0M
2021-02-22 20.51 25.00 19.51 23.03 3.1M
2021-02-19 22.90 23.60 21.18 21.20 0.8M
2021-02-18 23.44 23.84 22.06 22.60 0.6M
2021-02-17 24.19 24.31 22.87 23.86 0.5M
2021-02-16 24.26 24.43 23.51 23.93 0.6M
2021-02-12 22.82 25.48 22.54 24.21 0.6M
2021-02-11 23.30 23.97 22.55 23.27 0.6M
2021-02-10 21.40 22.97 21.31 22.93 0.8M
2021-02-09 20.94 23.85 20.94 21.50 1.1M
2021-02-08 20.26 21.73 20.01 20.95 0.6M
2021-02-05 21.50 21.62 20.26 20.77 2.7M
2021-02-04 21.50 23.30 21.26 21.56 1.5M
2021-02-03 20.73 21.64 20.54 21.50 0.7M
2021-02-02 21.66 22.20 20.64 20.73 1.0M
2021-02-01 21.06 21.75 20.25 21.35 1.1M
2021-01-29 20.00 21.43 19.49 20.75 0.8M
2021-01-28 18.96 21.98 17.98 19.52 2.4M
2021-01-27 17.06 18.44 16.05 18.44 1.5M
2021-01-26 17.60 18.21 17.20 17.48 0.8M
2021-01-25 18.70 18.98 16.31 17.64 1.5M
2021-01-22 17.54 18.59 17.16 18.22 1.4M
2021-01-21 18.16 19.50 17.15 18.04 3.1M
2021-01-20 19.95 24.28 17.71 17.97 20.4M
2021-01-19 14.05 19.95 13.29 18.83 114.4M
2021-01-15 6.11 6.49 5.82 5.88 0.3M
2021-01-14 5.84 6.12 5.73 6.10 0.2M
2021-01-13 6.10 6.15 5.65 5.86 0.4M
2021-01-12 6.36 6.44 6.06 6.08 0.5M
2021-01-11 6.20 6.53 6.17 6.32 0.2M
2021-01-08 6.50 6.60 6.10 6.19 0.3M
2021-01-07 6.50 6.85 6.34 6.49 0.6M
2021-01-06 6.61 6.73 6.15 6.41 0.6M
2021-01-05 6.48 6.85 6.42 6.55 0.4M
2021-01-04 6.47 6.75 6.40 6.48 0.4M