Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 5.19
-0.06 (-1.14%)
Sep 25, 2026, 4:31 PM GMT
LON:0H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.54 | 5.54 | 5.14 | 5.19 | 5.19 | -1.14% | 1,239 |
| Sep 24, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | 2.24% | 3,186 |
| Sep 23, 2026 | 5.77 | 5.77 | 5.07 | 5.14 | 5.14 | -8.30% | 2,291 |
| Sep 22, 2026 | 5.47 | 5.66 | 5.47 | 5.60 | 5.60 | 1.05% | 786 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | 1.32% | 704 |
| Sep 18, 2026 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | 0.54% | 5,639 |
| Sep 17, 2026 | 5.38 | 5.62 | 5.38 | 5.44 | 5.44 | 7.41% | 4,186 |
| Sep 16, 2026 | 5.57 | 5.57 | 5.05 | 5.07 | 5.07 | -8.24% | 518 |
| Sep 15, 2026 | 5.66 | 5.66 | 5.45 | 5.52 | 5.52 | -0.18% | 49 |
| Sep 14, 2026 | 5.10 | 5.53 | 5.10 | 5.53 | 5.53 | 3.36% | 210 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.19 | 5.35 | 5.35 | -3.24% | 2,247 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.38 | 5.53 | 5.53 | -0.89% | 1,174 |
| Sep 9, 2026 | 6.00 | 6.07 | 5.57 | 5.58 | 5.58 | -8.62% | 7,264 |
| Sep 8, 2026 | 6.01 | 6.21 | 6.01 | 6.11 | 6.11 | -0.60% | 4,693 |
| Sep 4, 2026 | 5.89 | 6.14 | 5.89 | 6.14 | 6.14 | 2.79% | 1,900 |
| Sep 3, 2026 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | -1.08% | 205 |
| Sep 2, 2026 | 6.13 | 6.23 | 5.96 | 6.04 | 6.04 | 0.83% | 773 |
| Sep 1, 2026 | 6.25 | 6.25 | 5.95 | 5.99 | 5.99 | 0.93% | 1,767 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.86 | 5.94 | 5.94 | -0.75% | 2,315 |
| Aug 28, 2026 | 6.11 | 6.12 | 5.97 | 5.98 | 5.98 | -3.24% | 1,276 |
| Aug 27, 2026 | 6.22 | 6.27 | 6.14 | 6.18 | 6.18 | 0.65% | 1,342 |
| Aug 26, 2026 | 6.56 | 6.56 | 6.11 | 6.14 | 6.14 | -6.69% | 1,118 |
| Aug 25, 2026 | 6.32 | 6.58 | 6.20 | 6.58 | 6.58 | 5.14% | 1,081 |
| Aug 24, 2026 | 6.31 | 6.40 | 6.15 | 6.26 | 6.26 | -2.97% | 3,801 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.34 | 6.45 | 6.45 | 3.34% | 722 |
| Aug 20, 2026 | 6.35 | 6.42 | 6.23 | 6.24 | 6.24 | -1.40% | 1,125 |
| Aug 19, 2026 | 6.39 | 6.44 | 6.32 | 6.33 | 6.33 | 2.43% | 2,457 |
| Aug 18, 2026 | 5.89 | 6.24 | 5.89 | 6.18 | 6.18 | 6.19% | 1,633 |
| Aug 17, 2026 | 5.72 | 5.88 | 5.72 | 5.82 | 5.82 | 1.75% | 3,785 |
| Aug 14, 2026 | 5.80 | 5.98 | 5.65 | 5.72 | 5.72 | -5.14% | 2,732 |
| Aug 13, 2026 | 5.85 | 6.05 | 5.81 | 6.03 | 6.03 | 2.29% | 2,110 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.87 | 5.90 | 5.90 | -0.40% | 1,247 |
| Aug 11, 2026 | 6.13 | 6.13 | 5.74 | 5.92 | 5.92 | 0.66% | 576 |
| Aug 10, 2026 | 6.00 | 6.00 | 5.68 | 5.88 | 5.88 | 1.55% | 575 |
| Aug 7, 2026 | 6.15 | 6.21 | 5.70 | 5.79 | 5.79 | -5.08% | 4,298 |
| Aug 6, 2026 | 6.11 | 6.48 | 5.94 | 6.10 | 6.10 | -4.69% | 1,250 |
| Aug 5, 2026 | 5.90 | 6.50 | 5.81 | 6.40 | 6.40 | 8.47% | 2,609 |
| Aug 4, 2026 | 5.64 | 5.95 | 5.55 | 5.90 | 5.90 | 11.22% | 1,793 |
| Aug 3, 2026 | 5.10 | 5.35 | 5.07 | 5.31 | 5.31 | 2.81% | 823 |
| Jul 31, 2026 | 5.33 | 5.33 | 5.13 | 5.16 | 5.16 | -2.64% | 6,551 |
| Jul 30, 2026 | 5.10 | 5.30 | 5.01 | 5.30 | 5.30 | 4.12% | 503 |
| Jul 29, 2026 | 5.49 | 5.49 | 5.08 | 5.09 | 5.09 | -3.23% | 2,654 |
| Jul 28, 2026 | 5.46 | 5.46 | 5.21 | 5.26 | 5.26 | -0.19% | 2,639 |
| Jul 27, 2026 | 5.33 | 5.49 | 5.22 | 5.27 | 5.27 | -0.38% | 445 |
| Jul 24, 2026 | 5.43 | 5.59 | 5.29 | 5.29 | 5.29 | -3.11% | 1,709 |
| Jul 23, 2026 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | -1.89% | 1,163 |
| Jul 22, 2026 | 5.90 | 5.90 | 5.54 | 5.57 | 5.57 | -0.62% | 1,408 |
| Jul 21, 2026 | 5.46 | 5.66 | 5.46 | 5.60 | 5.60 | -1.06% | 120 |
| Jul 20, 2026 | 5.68 | 5.82 | 5.54 | 5.66 | 5.66 | -0.26% | 1,242 |
| Jul 17, 2026 | 5.29 | 5.68 | 5.23 | 5.68 | 5.68 | 6.50% | 4,552 |