Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 2.495
-0.040 (-1.58%)
At close: Nov 3, 2025
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 2.45 | 2.48 | 2.19 | 2.21 | 2.21 | -6.60% | 25,051 |
| Oct 21, 2025 | 2.04 | 2.45 | 2.03 | 2.37 | 2.37 | 18.25% | 64,059 |
| Oct 20, 2025 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 5.93% | 3,220 |
| Oct 17, 2025 | 1.98 | 2.04 | 1.89 | 1.89 | 1.89 | -8.35% | 10,601 |
| Oct 16, 2025 | 1.91 | 2.06 | 1.91 | 2.06 | 2.06 | 10.46% | 8,864 |
| Oct 15, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 4.89% | 4,366 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.75 | 1.78 | 1.78 | -7.83% | 24,742 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 3.82% | 1,824 |
| Oct 10, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -3.98% | 2,085 |
| Oct 9, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 0.78% | 4,050 |
| Oct 8, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | 2.13% | 9,454 |
| Oct 7, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.00% | 966 |
| Oct 6, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.65% | 2,458 |
| Oct 3, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | 1.20% | 2,435 |
| Oct 2, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -1.77% | 8,080 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.48% | 3,028 |
| Sep 30, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -3.56% | 1,394 |
| Sep 29, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.82% | 5,975 |
| Sep 26, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 1.03% | 876 |
| Sep 25, 2025 | 1.89 | 1.94 | 1.85 | 1.94 | 1.94 | 3.20% | 73 |
| Sep 24, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | -3.30% | 2,986 |
| Sep 23, 2025 | 1.90 | 1.97 | 1.89 | 1.94 | 1.94 | 1.52% | 3,822 |
| Sep 22, 2025 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 2.14% | 2,086 |
| Sep 19, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.35% | 24,863 |
| Sep 18, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.96% | 2,302 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.27% | 1,221 |
| 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 |