Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 3.300
-0.068 (-2.02%)
At close: Feb 12, 2026
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 2.74 | 2.81 | 2.74 | 2.76 | 2.76 | 1.59% | 8,917 |
| Jan 13, 2026 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 4.11% | 3,472 |
| Jan 12, 2026 | 2.61 | 2.64 | 2.55 | 2.61 | 2.61 | -3.87% | 7,615 |
| Jan 9, 2026 | 2.68 | 2.71 | 2.66 | 2.71 | 2.71 | 1.88% | 1,516 |
| Jan 8, 2026 | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | 1.53% | 25 |
| Jan 7, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 0.96% | 1,819 |
| 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 |