Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 2.595
-0.010 (-0.38%)
Jan 6, 2026, 7:09 PM GMT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.77 | 2.78 | 2.49 | 2.60 | 2.60 | -0.38% | 21,422 |
| Jan 5, 2026 | 2.68 | 2.75 | 2.61 | 2.61 | 2.61 | -12.64% | 8,161 |
| Jan 2, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -0.33% | 544 |
| Dec 31, 2025 | 2.85 | 2.99 | 2.85 | 2.99 | 2.99 | 1.01% | 1,720 |
| Dec 30, 2025 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | -2.41% | 1,131 |
| Dec 29, 2025 | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | - | 616 |
| Dec 24, 2025 | 2.87 | 3.07 | 2.87 | 3.04 | 3.04 | 3.23% | 2,477 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.80 | 2.94 | 2.94 | -3.76% | 9,005 |
| Dec 22, 2025 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -3.78% | 1,661 |
| Dec 19, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | 3.59% | 440 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | 0.43% | 1,666 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -3.57% | 1,084 |
| Dec 16, 2025 | 3.22 | 3.22 | 3.13 | 3.17 | 3.17 | -3.36% | 1,857 |
| Dec 15, 2025 | 3.27 | 3.32 | 3.24 | 3.28 | 3.28 | -1.27% | 4,428 |
| Dec 12, 2025 | 3.36 | 3.41 | 3.30 | 3.32 | 3.32 | -2.01% | 3,589 |
| Dec 11, 2025 | 3.34 | 3.47 | 3.23 | 3.39 | 3.39 | 5.65% | 15,411 |
| Dec 10, 2025 | 3.20 | 3.22 | 3.13 | 3.20 | 3.20 | -2.26% | 19,420 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.23 | 3.28 | 3.28 | 0.31% | 14,561 |
| Dec 8, 2025 | 3.02 | 3.32 | 3.01 | 3.27 | 3.27 | 10.97% | 6,961 |
| Dec 5, 2025 | 3.05 | 3.05 | 2.91 | 2.95 | 2.95 | -2.22% | 723 |
| Dec 4, 2025 | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | 7.34% | 511 |
| Dec 3, 2025 | 2.71 | 2.83 | 2.71 | 2.81 | 2.81 | 3.54% | 7,957 |
| Dec 2, 2025 | 2.64 | 2.74 | 2.59 | 2.71 | 2.71 | 1.76% | 749 |
| Dec 1, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.40% | 15,610 |
| Nov 28, 2025 | 3.19 | 3.19 | 2.76 | 2.82 | 2.82 | -0.88% | 6,593 |
| Nov 26, 2025 | 2.73 | 2.87 | 2.72 | 2.84 | 2.84 | 5.38% | 12,520 |
| Nov 25, 2025 | 2.71 | 2.75 | 2.66 | 2.70 | 2.70 | -1.46% | 7,496 |
| Nov 24, 2025 | 2.53 | 2.75 | 2.53 | 2.74 | 2.74 | 8.32% | 1,588 |
| Nov 21, 2025 | 2.42 | 2.53 | 2.34 | 2.53 | 2.53 | 4.68% | 1,793 |
| Nov 20, 2025 | 2.49 | 2.49 | 2.40 | 2.41 | 2.41 | -1.15% | 4,248 |
| Nov 19, 2025 | 2.49 | 2.53 | 2.44 | 2.44 | 2.44 | -1.81% | 1,561 |
| Nov 18, 2025 | 2.48 | 2.51 | 2.38 | 2.49 | 2.49 | -1.78% | 5,498 |
| Nov 17, 2025 | 2.55 | 2.58 | 2.48 | 2.53 | 2.53 | -0.78% | 6,428 |
| Nov 14, 2025 | 2.33 | 2.58 | 2.25 | 2.55 | 2.55 | 11.35% | 9,737 |
| Nov 13, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | -4.58% | 10,789 |
| Nov 12, 2025 | 2.28 | 2.40 | 2.27 | 2.40 | 2.40 | 3.90% | 781 |
| Nov 11, 2025 | 2.18 | 2.31 | 2.11 | 2.31 | 2.31 | 6.06% | 15,499 |
| Nov 10, 2025 | 2.36 | 2.40 | 2.18 | 2.18 | 2.18 | -2.11% | 3,173 |
| Nov 7, 2025 | 2.19 | 2.23 | 2.15 | 2.23 | 2.23 | -6.51% | 1,979 |
| Nov 6, 2025 | 2.32 | 2.63 | 2.23 | 2.38 | 2.38 | 10.19% | 17,067 |
| Nov 5, 2025 | 2.26 | 2.36 | 2.16 | 2.16 | 2.16 | -11.66% | 2,076 |
| Nov 4, 2025 | 2.48 | 2.55 | 2.45 | 2.45 | 2.45 | -2.00% | 8,431 |
| Nov 3, 2025 | 2.60 | 2.68 | 2.44 | 2.50 | 2.50 | -1.58% | 8,974 |
| Oct 31, 2025 | 2.53 | 2.59 | 2.47 | 2.54 | 2.54 | 4.54% | 12,095 |
| Oct 30, 2025 | 2.30 | 2.47 | 2.25 | 2.43 | 2.43 | 4.62% | 4,860 |
| Oct 29, 2025 | 2.39 | 2.43 | 2.25 | 2.32 | 2.32 | -4.21% | 7,854 |
| Oct 28, 2025 | 2.39 | 2.47 | 2.32 | 2.42 | 2.42 | 3.07% | 5,716 |
| Oct 27, 2025 | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | 11.28% | 2,710 |
| Oct 24, 2025 | 2.23 | 2.32 | 2.11 | 2.11 | 2.11 | -7.86% | 12,631 |
| Oct 23, 2025 | 2.20 | 2.30 | 2.20 | 2.29 | 2.29 | 3.67% | 769 |