Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 3.525
+0.073 (2.11%)
Mar 27, 2026, 6:25 PM GMT
LON:0H8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.57 | 3.47 | 3.57 | 3.57 | 3.39% | 1,070 |
| Mar 26, 2026 | 3.53 | 3.56 | 3.45 | 3.45 | 3.45 | -1.99% | 803 |
| Mar 25, 2026 | 3.32 | 3.58 | 3.32 | 3.52 | 3.52 | 7.54% | 3,934 |
| Mar 24, 2026 | 3.46 | 3.52 | 3.26 | 3.28 | 3.28 | -7.75% | 360,424 |
| Mar 23, 2026 | 3.69 | 3.85 | 3.52 | 3.55 | 3.55 | -2.07% | 6,197 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -2.16% | 488 |
| Mar 19, 2026 | 3.61 | 3.76 | 3.52 | 3.71 | 3.71 | 1.65% | 1,720 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.60 | 3.65 | 3.65 | -6.30% | 700 |
| Mar 17, 2026 | 3.73 | 3.89 | 3.69 | 3.89 | 3.89 | 4.57% | 1,621 |
| Mar 16, 2026 | 3.54 | 3.82 | 3.54 | 3.72 | 3.72 | 4.79% | 7,207 |
| Mar 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.57% | 3 |
| Mar 12, 2026 | 3.68 | 3.68 | 3.41 | 3.53 | 3.53 | -0.70% | 1,315 |
| Mar 11, 2026 | 3.74 | 3.74 | 3.42 | 3.56 | 3.56 | -3.97% | 4,137 |
| Mar 10, 2026 | 3.44 | 3.74 | 3.38 | 3.70 | 3.70 | 13.98% | 11,037 |
| Mar 9, 2026 | 3.05 | 3.29 | 3.05 | 3.25 | 3.25 | 7.87% | 45,827 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -3.03% | 1,175 |
| Mar 5, 2026 | 3.03 | 3.15 | 2.98 | 3.11 | 3.11 | -2.20% | 654 |
| Mar 4, 2026 | 3.05 | 3.19 | 3.05 | 3.18 | 3.18 | 5.13% | 11,780 |
| Mar 3, 2026 | 2.95 | 3.02 | 2.95 | 3.02 | 3.02 | -0.36% | 3,236 |
| Mar 2, 2026 | 2.78 | 3.07 | 2.76 | 3.03 | 3.03 | 5.28% | 6,238 |
| Feb 27, 2026 | 3.08 | 3.12 | 2.86 | 2.88 | 2.88 | -7.58% | 14,927 |
| Feb 26, 2026 | 3.24 | 3.24 | 2.82 | 3.12 | 3.12 | -4.59% | 7,379 |
| Feb 25, 2026 | 3.28 | 3.38 | 3.27 | 3.27 | 3.27 | -4.84% | 384 |
| Feb 24, 2026 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | 7.96% | 1,773 |
| Feb 23, 2026 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -1.37% | 1,159 |
| Feb 20, 2026 | 3.21 | 3.29 | 3.15 | 3.22 | 3.22 | 0.06% | 240 |
| Feb 19, 2026 | 3.15 | 3.25 | 3.09 | 3.22 | 3.22 | 2.22% | 482 |
| Feb 18, 2026 | 3.37 | 3.37 | 3.13 | 3.15 | 3.15 | -4.40% | 35,344 |
| Feb 17, 2026 | 3.20 | 3.34 | 3.14 | 3.30 | 3.30 | 1.70% | 21,292 |
| Feb 13, 2026 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -1.82% | 2,502 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.26 | 3.30 | 3.30 | -2.02% | 992 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.35 | 3.37 | 3.37 | -10.07% | 1,935 |
| Feb 10, 2026 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | 2.04% | 1,428 |
| Feb 9, 2026 | 3.55 | 3.72 | 3.48 | 3.67 | 3.67 | 8.26% | 2,935 |
| Feb 6, 2026 | 3.36 | 3.48 | 3.31 | 3.39 | 3.39 | -3.99% | 2,306 |
| Feb 5, 2026 | 3.64 | 3.64 | 3.45 | 3.53 | 3.53 | 1.32% | 30 |
| Feb 4, 2026 | 3.50 | 3.58 | 3.46 | 3.49 | 3.49 | 1.25% | 1,051 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.43 | 3.44 | 3.44 | -6.39% | 10,443 |
| Feb 2, 2026 | 3.50 | 3.70 | 3.41 | 3.68 | 3.68 | 3.52% | 8,588 |
| Jan 30, 2026 | 3.50 | 3.80 | 3.48 | 3.55 | 3.55 | 3.26% | 10,255 |
| Jan 29, 2026 | 3.52 | 3.57 | 3.44 | 3.44 | 3.44 | -5.88% | 4,688 |
| Jan 28, 2026 | 4.03 | 4.03 | 3.60 | 3.66 | 3.66 | -4.69% | 3,106 |
| Jan 27, 2026 | 3.84 | 3.97 | 3.82 | 3.84 | 3.84 | -1.29% | 7,778 |
| Jan 26, 2026 | 4.45 | 4.50 | 3.82 | 3.89 | 3.89 | -11.54% | 9,996 |
| Jan 23, 2026 | 4.55 | 4.79 | 4.39 | 4.39 | 4.39 | -3.64% | 10,305 |
| Jan 22, 2026 | 4.46 | 4.68 | 4.14 | 4.56 | 4.56 | 8.91% | 13,033 |
| Jan 21, 2026 | 4.19 | 4.75 | 4.04 | 4.19 | 4.19 | -8.52% | 31,775 |
| Jan 20, 2026 | 2.62 | 4.83 | 2.62 | 4.58 | 4.58 | 73.30% | 405,339 |
| Jan 16, 2026 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -1.12% | 132 |
| Jan 15, 2026 | 2.72 | 2.74 | 2.67 | 2.67 | 2.67 | -3.09% | 2,114 |