Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 1.940
-0.085 (-4.20%)
At close: Sep 12, 2025
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | 0.81% | 37,937 |
| Sep 15, 2025 | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 25,117 |
| Sep 12, 2025 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -4.20% | 6,568 |
| Sep 11, 2025 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -4.26% | 7,709 |
| Sep 10, 2025 | 2.13 | 2.13 | 2.08 | 2.12 | 2.12 | -0.47% | 702 |
| Sep 9, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 9,387 |
| Sep 8, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 6.29% | 13,422 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.99% | 4,731 |
| Sep 3, 2025 | 1.98 | 2.09 | 1.98 | 2.01 | 2.01 | -0.89% | 6,250 |
| Sep 2, 2025 | 1.90 | 2.06 | 1.90 | 2.03 | 2.03 | 4.59% | 14,582 |
| Aug 29, 2025 | 1.85 | 1.98 | 1.82 | 1.94 | 1.94 | 6.59% | 6,005 |
| Aug 28, 2025 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | 1.00% | 3,304 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 0.06% | 2,434 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.22% | 600 |
| Aug 25, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 2.21% | 685 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.51% | 3 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.72% | 282 |
| Aug 20, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 3.50% | 587 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -4.38% | 2,708 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -2.93% | 14,445 |
| Aug 15, 2025 | 1.71 | 1.89 | 1.71 | 1.88 | 1.88 | 8.36% | 14,471 |
| Aug 14, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 2.97% | 1,757 |
| Aug 13, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 4.08% | 315 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -0.67% | 868 |
| Aug 11, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 6,355 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 3.90% | 393 |
| Aug 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.22% | 2 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | -0.44% | 1,827 |
| Aug 5, 2025 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 5.12% | 4,131 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -2.21% | 9,472 |
| Aug 1, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.39% | 609 |
| Jul 31, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | -1.59% | 2,724 |
| Jul 30, 2025 | 1.63 | 1.84 | 1.50 | 1.57 | 1.57 | -1.88% | 162,896 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -3.90% | 7,097 |
| Jul 28, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -2.00% | 8,301 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -3.58% | 894 |
| Jul 24, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 5.83% | 1,024 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 1.22% | 990 |
| Jul 22, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 1.11% | 1,677 |
| Jul 21, 2025 | 1.62 | 1.77 | 1.61 | 1.63 | 1.63 | 0.12% | 9,713 |
| Jul 18, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.85% | 4,106 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.94% | 17 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -2.21% | 3,831 |
| Jul 14, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | 2.26% | 2,033 |
| Jul 11, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -2.21% | 213 |
| Jul 10, 2025 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 2.92% | 13,399 |
| Jul 9, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 3.36% | 3,898 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 100 |
| Jul 7, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | -0.89% | 2,824 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.48% | 1,000 |