Aclaris Therapeutics, Inc. (LON:0H8T)
London · Delayed Price · Currency is GBP · Price in USD 5.87
-0.05 (-0.82%)
Aug 12, 2026, 3:49 PM GMT
LON:0H8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.64 | 5.64 | 5.30 | 5.33 | 5.33 | -5.68% | 1,087 |
| Jul 15, 2026 | 5.45 | 5.65 | 5.33 | 5.65 | 5.65 | 3.26% | 773 |
| Jul 14, 2026 | 5.65 | 5.65 | 5.35 | 5.47 | 5.47 | 1.70% | 3,512 |
| Jul 13, 2026 | 5.58 | 5.60 | 5.35 | 5.38 | 5.38 | -4.25% | 2,285 |
| Jul 10, 2026 | 5.90 | 5.90 | 5.48 | 5.62 | 5.62 | -2.87% | 4,037 |
| Jul 9, 2026 | 5.74 | 5.84 | 5.60 | 5.79 | 5.79 | 3.95% | 4,558 |
| Jul 8, 2026 | 5.57 | 5.64 | 5.45 | 5.57 | 5.57 | -2.28% | 585 |
| Jul 7, 2026 | 5.53 | 5.76 | 5.40 | 5.70 | 5.70 | 1.33% | 3,084 |
| Jul 6, 2026 | 5.68 | 5.88 | 5.50 | 5.62 | 5.62 | 3.50% | 4,095 |
| Jul 2, 2026 | 5.34 | 5.48 | 5.20 | 5.43 | 5.43 | 1.59% | 2,321 |
| Jul 1, 2026 | 5.76 | 5.86 | 5.27 | 5.35 | 5.35 | 1.63% | 22,828 |
| Jun 30, 2026 | 4.98 | 5.28 | 4.81 | 5.26 | 5.26 | 4.77% | 2,017 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.88 | 5.02 | 5.02 | 3.83% | 160 |
| Jun 26, 2026 | 4.93 | 5.09 | 4.84 | 4.84 | 4.84 | -2.17% | 2,174 |
| Jun 25, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 2.53% | 72 |
| Jun 24, 2026 | 4.95 | 5.00 | 4.79 | 4.82 | 4.82 | -2.23% | 4,059 |
| Jun 23, 2026 | 4.90 | 5.12 | 4.87 | 4.93 | 4.93 | 1.71% | 2,008 |
| Jun 22, 2026 | 4.60 | 4.88 | 4.50 | 4.85 | 4.85 | 8.80% | 2,816 |
| Jun 18, 2026 | 4.52 | 4.60 | 4.44 | 4.46 | 4.46 | -0.89% | 1,199 |
| Jun 17, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 5.02% | 357 |
| Jun 16, 2026 | 4.42 | 4.44 | 4.26 | 4.28 | 4.28 | -4.59% | 549 |
| Jun 15, 2026 | 4.35 | 4.52 | 4.35 | 4.49 | 4.49 | 1.73% | 695 |
| Jun 12, 2026 | 4.26 | 4.48 | 4.26 | 4.41 | 4.41 | 6.39% | 2,278 |
| Jun 10, 2026 | 4.28 | 4.28 | 4.12 | 4.15 | 4.15 | -1.89% | 4,198 |
| Jun 9, 2026 | 4.25 | 4.30 | 4.23 | 4.23 | 4.23 | -2.54% | 492 |
| Jun 8, 2026 | 4.42 | 4.55 | 4.30 | 4.34 | 4.34 | -0.91% | 3,183 |
| Jun 5, 2026 | 4.69 | 4.74 | 4.37 | 4.38 | 4.38 | -4.27% | 990 |
| Jun 4, 2026 | 4.45 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 229 |
| Jun 3, 2026 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -1.52% | 356 |
| Jun 2, 2026 | 4.38 | 4.64 | 4.35 | 4.62 | 4.62 | 6.40% | 5,479 |
| Jun 1, 2026 | 4.48 | 4.53 | 4.34 | 4.34 | 4.34 | -3.76% | 1,082 |
| May 29, 2026 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | -2.97% | 278 |