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
2022-12-30 16.13 16.58 15.72 15.75 0.3M
2022-12-29 15.63 16.40 15.15 16.13 0.2M
2022-12-28 15.11 15.67 14.99 15.49 0.3M
2022-12-27 15.12 15.65 14.98 15.03 0.2M
2022-12-23 15.30 15.34 14.91 15.08 0.3M
2022-12-22 14.98 15.36 14.86 15.29 0.3M
2022-12-21 15.12 15.48 14.87 15.00 0.3M
2022-12-20 14.56 15.24 14.47 15.04 0.3M
2022-12-19 15.45 15.45 14.02 14.60 0.4M
2022-12-16 15.50 15.93 15.05 15.59 0.7M
2022-12-15 15.96 16.19 15.55 15.65 0.3M
2022-12-14 16.33 16.92 15.94 16.17 0.5M
2022-12-13 15.99 16.29 15.80 15.94 0.3M
2022-12-12 15.22 16.02 15.18 15.59 0.4M
2022-12-09 15.46 15.56 15.07 15.16 0.2M
2022-12-08 15.21 15.65 14.95 15.51 0.2M
2022-12-07 15.93 16.38 15.13 15.18 0.3M
2022-12-06 15.57 16.29 15.31 15.92 0.4M
2022-12-05 16.44 16.93 15.34 15.65 0.4M
2022-12-02 15.72 16.71 15.72 16.64 0.4M
2022-12-01 15.46 16.08 15.32 15.86 0.7M
2022-11-30 15.90 16.17 15.01 15.22 0.7M
2022-11-29 17.17 17.50 15.72 15.79 0.3M
2022-11-28 17.41 17.68 16.85 16.99 0.2M
2022-11-25 17.71 17.86 17.44 17.53 0.1M
2022-11-23 17.79 18.14 17.55 17.70 0.3M
2022-11-22 18.32 18.32 17.66 17.94 0.4M
2022-11-21 18.43 18.79 18.12 18.24 0.3M
2022-11-18 18.51 18.88 17.95 18.37 0.5M
2022-11-17 17.85 18.32 17.41 18.00 0.3M
2022-11-16 17.97 18.96 17.43 17.97 0.3M
2022-11-15 17.82 18.33 17.64 17.98 0.4M
2022-11-14 17.08 18.41 16.35 17.43 0.7M
2022-11-11 16.97 17.26 16.22 16.99 0.7M
2022-11-10 16.95 17.22 16.68 16.95 0.3M
2022-11-09 15.91 16.75 15.82 16.21 0.4M
2022-11-08 15.99 16.30 15.01 16.21 0.6M
2022-11-07 15.18 15.75 15.11 15.54 0.1M
2022-11-04 15.65 15.65 14.92 15.16 0.2M
2022-11-03 15.08 15.64 14.90 15.23 0.2M
2022-11-02 15.98 16.12 15.18 15.18 0.2M
2022-11-01 15.77 16.22 15.14 16.00 0.2M
2022-10-31 15.28 15.99 15.28 15.61 0.3M
2022-10-28 14.36 15.66 14.16 15.37 0.5M
2022-10-27 16.47 16.51 14.24 14.33 0.3M
2022-10-26 16.52 17.10 16.29 16.48 0.3M
2022-10-25 17.02 17.30 16.31 16.51 0.6M
2022-10-24 16.57 17.09 16.23 16.88 0.4M
2022-10-21 16.63 16.76 16.25 16.58 0.4M
2022-10-20 16.00 16.72 16.00 16.55 0.3M
2022-10-19 16.81 17.03 15.80 16.12 0.3M
2022-10-18 16.31 17.14 16.22 17.00 0.3M
2022-10-17 15.99 16.19 15.72 16.10 0.2M
2022-10-14 15.74 15.85 15.32 15.72 0.4M
2022-10-13 14.82 15.76 14.82 15.64 0.3M
2022-10-12 15.16 15.45 14.68 15.42 0.2M
2022-10-11 15.35 15.61 14.87 15.16 0.2M
2022-10-10 15.77 15.79 15.19 15.48 0.1M
2022-10-07 16.42 16.46 15.72 15.82 0.2M
2022-10-06 16.41 16.86 15.99 16.70 0.3M
2022-10-05 15.79 15.94 15.57 15.75 0.3M
2022-10-04 15.71 16.07 15.57 16.02 0.3M
2022-10-03 15.85 15.92 15.15 15.35 0.3M
2022-09-30 14.80 16.03 14.76 15.74 0.5M
2022-09-29 14.49 14.90 14.19 14.82 0.3M
2022-09-28 14.54 14.80 14.15 14.67 0.2M
2022-09-27 14.03 14.76 13.94 14.30 0.3M
2022-09-26 13.07 13.97 13.07 13.86 0.3M
2022-09-23 13.60 13.62 12.83 13.07 0.3M
2022-09-22 13.49 13.95 13.26 13.85 0.3M
2022-09-21 14.32 14.32 13.42 13.50 0.3M
2022-09-20 13.67 14.51 13.57 14.29 0.4M
2022-09-19 13.34 14.17 13.34 13.90 0.4M
2022-09-16 14.09 14.29 13.20 13.47 1.8M
2022-09-15 14.88 15.03 14.11 14.39 0.3M
2022-09-14 16.05 16.05 14.91 15.01 0.3M
2022-09-13 16.70 17.03 16.06 16.07 0.2M
2022-09-12 16.37 17.88 16.35 17.29 0.5M
2022-09-09 17.08 17.22 16.23 16.25 0.2M
2022-09-08 16.11 17.00 16.00 16.98 0.2M
2022-09-07 15.71 16.28 15.66 16.21 0.4M
2022-09-06 17.11 17.14 15.65 15.69 0.3M
2022-09-02 17.38 17.67 17.01 17.12 0.2M
2022-09-01 15.89 17.27 15.64 17.22 0.4M
2022-08-31 16.32 16.35 15.80 15.91 0.3M
2022-08-30 16.60 16.85 16.08 16.24 0.2M
2022-08-29 16.23 16.63 15.74 16.59 0.3M
2022-08-26 18.25 18.25 16.18 16.46 0.3M
2022-08-25 17.53 18.22 17.35 18.22 0.4M
2022-08-24 17.05 17.60 16.91 17.31 0.2M
2022-08-23 16.09 17.24 15.98 17.07 0.3M
2022-08-22 16.32 16.70 16.05 16.09 0.3M
2022-08-19 16.32 16.75 16.01 16.53 0.3M
2022-08-18 16.49 16.55 16.00 16.37 0.4M
2022-08-17 16.90 17.06 16.25 16.47 0.2M
2022-08-16 16.76 17.08 16.53 16.88 0.7M
2022-08-15 16.61 17.08 16.59 16.76 0.4M
2022-08-12 16.93 17.10 16.70 16.80 0.5M
2022-08-11 16.93 17.21 16.65 16.80 0.2M
2022-08-10 18.00 18.00 16.90 16.90 0.3M
2022-08-09 17.94 18.37 17.46 17.65 0.4M
2022-08-08 18.18 18.59 17.70 18.00 0.5M
2022-08-05 16.42 18.46 16.29 18.00 0.4M
2022-08-04 14.65 16.86 14.40 16.77 0.3M
2022-08-03 14.19 14.77 13.66 14.40 0.4M
2022-08-02 13.54 14.22 13.43 14.20 0.3M
2022-08-01 15.41 15.41 13.56 13.62 0.4M
2022-07-29 15.73 15.73 15.08 15.41 0.2M
2022-07-28 15.97 15.99 14.91 15.73 0.3M
2022-07-27 15.43 16.01 15.16 15.88 0.1M
2022-07-26 15.32 15.59 14.57 15.28 0.1M
2022-07-25 15.13 15.50 14.75 15.36 0.2M
2022-07-22 15.95 15.95 14.81 15.07 0.2M
2022-07-21 16.04 16.24 15.56 15.90 0.2M
2022-07-20 16.09 16.73 15.37 16.08 0.3M
2022-07-19 15.37 16.39 15.19 16.11 0.2M
2022-07-18 15.37 15.65 14.87 15.07 0.2M
2022-07-15 15.31 15.46 14.59 15.24 0.2M
2022-07-14 15.60 15.71 15.15 15.22 0.1M
2022-07-13 14.96 15.96 14.80 15.84 0.2M
2022-07-12 15.49 15.80 15.00 15.32 0.3M
2022-07-11 16.25 16.43 15.47 15.49 0.3M
2022-07-08 16.68 16.86 15.96 16.34 0.2M
2022-07-07 15.99 16.67 15.99 16.65 0.2M
2022-07-06 14.79 16.31 14.56 15.99 0.3M
2022-07-05 13.68 14.76 13.23 14.73 0.4M
2022-07-01 13.89 14.00 13.60 13.83 0.2M
2022-06-30 14.13 14.31 13.80 13.96 0.2M
2022-06-29 13.91 14.60 13.84 14.36 0.4M
2022-06-28 15.07 15.56 14.02 14.06 0.3M
2022-06-27 14.46 15.77 14.46 15.10 0.4M
2022-06-24 16.04 16.25 14.33 14.42 1.6M
2022-06-23 15.51 16.30 15.18 15.85 1.0M
2022-06-22 15.68 16.20 15.46 15.47 0.4M
2022-06-21 15.90 16.57 15.65 15.99 0.3M
2022-06-17 14.95 15.88 14.87 15.61 0.9M
2022-06-16 14.40 14.95 14.18 14.80 0.5M
2022-06-15 14.22 14.86 13.88 14.75 0.4M
2022-06-14 12.78 14.03 12.78 13.99 0.3M
2022-06-13 13.92 14.02 12.45 12.94 0.5M
2022-06-10 14.74 14.96 14.21 14.44 0.2M
2022-06-09 15.33 15.52 15.01 15.09 0.3M
2022-06-08 15.41 15.92 15.30 15.47 0.2M
2022-06-07 14.62 15.50 14.32 15.43 0.3M
2022-06-06 14.98 14.99 14.49 14.75 0.2M
2022-06-03 14.37 15.00 14.36 14.76 0.3M
2022-06-02 13.42 14.97 13.42 14.48 0.5M
2022-06-01 12.79 13.45 12.66 13.38 0.5M
2022-05-31 12.97 12.97 12.47 12.79 0.6M
2022-05-27 12.57 13.20 12.12 13.00 0.3M
2022-05-26 12.19 12.63 12.13 12.47 0.3M
2022-05-25 11.83 12.23 11.83 12.08 0.2M
2022-05-24 12.12 12.18 11.75 11.92 0.3M
2022-05-23 12.16 12.50 12.10 12.25 0.2M
2022-05-20 12.26 12.44 11.67 12.11 0.5M
2022-05-19 11.79 12.42 11.35 12.03 0.5M
2022-05-18 12.12 12.34 11.57 11.92 0.4M
2022-05-17 11.35 12.41 11.27 12.32 0.6M
2022-05-16 10.59 11.38 10.38 11.03 0.4M
2022-05-13 10.39 10.93 10.32 10.65 0.4M
2022-05-12 10.05 10.84 9.84 10.18 0.5M
2022-05-11 11.24 11.49 9.93 10.16 0.6M
2022-05-10 11.62 11.85 10.92 11.12 0.5M
2022-05-09 11.52 11.58 10.97 11.15 0.7M
2022-05-06 12.46 12.46 11.67 11.82 0.4M
2022-05-05 13.27 13.27 12.37 12.47 0.3M
2022-05-04 13.06 13.18 12.46 13.12 0.3M
2022-05-03 12.90 13.30 12.61 13.07 0.2M
2022-05-02 12.37 12.96 12.09 12.95 0.4M
2022-04-29 12.38 12.79 12.06 12.32 0.4M
2022-04-28 13.57 13.75 12.32 12.38 0.3M
2022-04-27 14.11 14.12 13.36 13.39 0.5M
2022-04-26 15.13 15.37 13.98 14.07 0.3M
2022-04-25 14.98 15.33 14.78 15.28 0.3M
2022-04-22 15.06 15.16 14.82 15.10 0.4M
2022-04-21 15.82 15.82 14.93 15.05 0.4M
2022-04-20 16.36 16.36 15.58 15.82 0.2M
2022-04-19 16.10 16.51 15.84 16.27 0.1M
2022-04-18 16.85 17.00 15.83 16.10 0.4M
2022-04-14 15.65 17.07 15.56 17.01 0.4M
2022-04-13 15.64 15.91 15.20 15.68 5.2M
2022-04-12 16.13 16.37 15.34 15.54 0.2M
2022-04-11 15.30 16.00 15.15 15.90 0.6M
2022-04-08 16.12 16.31 15.01 15.41 0.4M
2022-04-07 17.07 17.08 16.14 16.18 0.2M
2022-04-06 16.60 17.16 16.40 16.89 0.5M
2022-04-05 17.09 17.47 16.74 16.77 0.5M
2022-04-04 16.96 17.45 16.69 17.08 0.4M
2022-04-01 17.24 17.68 16.65 16.90 0.4M
2022-03-31 17.54 17.86 17.16 17.24 0.3M
2022-03-30 17.85 18.59 17.61 17.64 0.4M
2022-03-29 17.83 18.08 17.61 17.85 0.7M
2022-03-28 17.99 18.20 16.97 17.64 0.2M
2022-03-25 17.43 18.15 17.41 17.92 0.3M
2022-03-24 17.29 17.66 17.14 17.64 0.3M
2022-03-23 17.01 17.37 16.69 17.27 0.4M
2022-03-22 16.14 17.38 16.12 17.25 0.3M
2022-03-21 16.92 17.20 16.06 16.13 0.2M
2022-03-18 15.97 16.97 15.45 16.89 0.8M
2022-03-17 15.78 16.06 15.55 15.95 0.5M
2022-03-16 15.52 15.86 15.11 15.84 0.4M
2022-03-15 14.33 15.27 14.16 15.20 0.5M
2022-03-14 15.78 15.82 14.28 14.40 0.6M
2022-03-11 16.08 16.09 15.37 15.81 0.2M
2022-03-10 15.88 16.10 15.27 16.00 0.3M
2022-03-09 16.19 16.30 15.33 16.00 0.8M
2022-03-08 16.65 16.65 15.75 15.85 0.5M
2022-03-07 15.63 17.00 15.40 16.62 0.4M
2022-03-04 15.20 15.82 14.81 15.81 0.2M
2022-03-03 15.43 15.88 15.00 15.37 0.2M
2022-03-02 14.94 15.71 14.80 15.61 0.2M
2022-03-01 14.94 15.30 14.74 14.94 0.3M
2022-02-28 15.15 15.72 14.33 14.90 0.6M
2022-02-25 13.96 15.36 13.96 15.34 0.4M
2022-02-24 12.74 14.40 12.71 14.12 0.5M
2022-02-23 13.55 13.91 13.30 13.42 0.7M
2022-02-22 13.09 13.54 12.97 13.40 0.6M
2022-02-18 12.25 13.48 12.03 13.26 0.7M
2022-02-17 12.59 12.60 12.12 12.16 0.2M
2022-02-16 12.57 12.92 12.39 12.77 0.2M
2022-02-15 12.10 12.75 12.10 12.74 0.2M
2022-02-14 12.63 12.63 11.80 11.88 0.5M
2022-02-11 12.53 13.10 12.43 12.71 0.5M
2022-02-10 12.42 13.17 12.34 12.60 0.9M
2022-02-09 12.28 12.80 12.28 12.74 0.3M
2022-02-08 11.81 12.21 11.55 12.16 0.4M
2022-02-07 11.23 11.85 11.12 11.81 1.2M
2022-02-04 10.83 11.36 10.56 11.23 0.8M
2022-02-03 11.05 11.39 10.79 10.83 0.6M
2022-02-02 11.61 11.83 11.28 11.44 0.4M
2022-02-01 11.04 11.61 10.94 11.58 0.3M
2022-01-31 10.35 10.92 10.35 10.92 0.5M
2022-01-28 9.92 10.38 9.91 10.37 0.3M
2022-01-27 10.47 10.55 9.95 10.10 0.5M
2022-01-26 10.66 10.87 10.25 10.37 0.4M
2022-01-25 9.87 10.64 9.86 10.50 0.5M
2022-01-24 9.45 10.20 9.26 10.17 0.5M
2022-01-21 9.86 10.23 9.58 9.74 0.5M
2022-01-20 10.16 10.60 9.99 10.01 0.4M
2022-01-19 10.02 10.79 9.51 10.14 0.4M
2022-01-18 10.58 10.75 10.08 10.14 0.5M
2022-01-14 10.67 11.04 10.42 10.81 0.5M
2022-01-13 10.99 11.28 10.60 10.87 0.7M
2022-01-12 12.39 12.39 10.67 11.11 1.6M
2022-01-11 12.33 13.01 11.98 12.86 0.4M
2022-01-10 12.69 12.70 11.75 12.45 0.6M
2022-01-07 13.03 13.16 12.47 12.70 0.6M
2022-01-06 13.15 13.56 12.88 13.15 0.2M
2022-01-05 13.62 13.85 13.14 13.22 0.4M
2022-01-04 14.51 14.65 13.46 13.63 0.4M
2022-01-03 14.66 14.86 14.18 14.59 0.3M