Aclaris Therapeutics, Inc. - 0H8T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.74	2.79	2.79	2.81	2.74	15,715
January 13, 2026	2.65	2.71	2.71	2.71	2.65	6,400
January 12, 2026	2.61	2.61	2.61	2.64	2.55	7,616
January 09, 2026	2.68	2.71	2.71	2.71	2.66	1,701
January 08, 2026	2.66	2.66	2.66	2.66	2.66	25
January 07, 2026	2.7	2.62	2.62	2.7	2.62	1,819
January 06, 2026	2.77	2.6	2.6	2.78	2.49	21,422
January 05, 2026	2.68	2.61	2.61	2.75	2.61	8,161
January 02, 2026	3.1	2.98	2.98	3.1	2.98	595
December 31, 2025	2.85	2.99	2.99	2.99	2.85	1,720
December 30, 2025	2.99	2.96	2.96	3.02	2.95	1,130
December 29, 2025	3.05	3.04	3.04	3.05	2.98	616
December 24, 2025	2.87	3.04	3.04	3.07	2.87	2,477
December 23, 2025	3	2.94	2.94	3	2.8	9,105
December 22, 2025	3.07	3.06	3.06	3.09	3.06	3,161
December 19, 2025	3.16	3.17	3.17	3.17	3.12	570
December 18, 2025	3.1	3.07	3.07	3.1	3.03	1,666
December 17, 2025	3.1	3.05	3.05	3.1	3.05	1,091
December 16, 2025	3.22	3.13	3.13	3.22	3.13	1,578
December 15, 2025	3.27	3.24	3.24	3.32	3.24	4,428
December 12, 2025	3.36	3.41	3.41	3.41	3.36	458
December 11, 2025	3.34	3.39	3.39	3.47	3.23	15,411
December 10, 2025	3.2	3.2	3.2	3.22	3.13	19,421
December 09, 2025	3.3	3.28	3.28	3.32	3.23	14,561
December 08, 2025	3.02	3.32	3.32	3.32	3.01	6,962
December 05, 2025	3.05	2.95	2.95	3.05	2.91	723
December 04, 2025	2.95	3.01	3.01	3.03	2.94	511
December 03, 2025	2.71	2.81	2.81	2.83	2.71	7,957
December 02, 2025	2.64	2.71	2.71	2.74	2.59	789
December 01, 2025	2.81	2.7	2.7	2.81	2.66	19,698
November 28, 2025	3.19	2.78	2.78	3.19	2.76	7,553
November 26, 2025	2.72	2.84	2.84	2.87	2.72	12,521
November 25, 2025	2.71	2.66	2.66	2.75	2.66	7,496
November 24, 2025	2.53	2.72	2.72	2.75	2.53	1,589
November 21, 2025	2.42	2.53	2.53	2.53	2.34	1,793
November 20, 2025	2.49	2.41	2.41	2.49	2.4	4,248
November 19, 2025	2.49	2.44	2.44	2.53	2.44	1,561
November 18, 2025	2.48	2.49	2.49	2.51	2.38	5,498
November 17, 2025	2.55	2.51	2.51	2.58	2.48	6,428
November 14, 2025	2.33	2.55	2.55	2.58	2.25	9,737
November 13, 2025	2.27	2.29	2.29	2.29	2.27	18,850
November 12, 2025	2.28	2.4	2.4	2.4	2.27	857
November 11, 2025	2.18	2.31	2.31	2.31	2.11	15,499
November 10, 2025	2.36	2.21	2.21	2.4	2.18	3,174
November 07, 2025	2.19	2.23	2.23	2.23	2.15	1,980
November 06, 2025	2.32	2.4	2.4	2.63	2.23	16,762
November 05, 2025	2.26	2.17	2.17	2.36	2.16	2,076
November 04, 2025	2.48	2.44	2.44	2.55	2.44	8,431
November 03, 2025	2.6	2.45	2.45	2.68	2.44	8,975
October 31, 2025	2.53	2.54	2.54	2.59	2.47	12,096
October 30, 2025	2.3	2.42	2.42	2.47	2.25	4,860
October 29, 2025	2.39	2.32	2.32	2.43	2.25	7,854
October 28, 2025	2.39	2.42	2.42	2.46	2.32	5,717
October 27, 2025	2.17	2.35	2.35	2.35	2.17	2,710
October 24, 2025	2.23	2.11	2.11	2.32	2.11	12,630
October 23, 2025	2.2	2.29	2.29	2.3	2.2	769
October 22, 2025	2.45	2.21	2.21	2.48	2.19	25,051
October 21, 2025	2.04	2.42	2.42	2.44	2.03	64,059
October 20, 2025	1.94	2	2	2.01	1.94	3,221
October 17, 2025	1.98	1.89	1.89	2.04	1.89	10,601

Aclaris Therapeutics, Inc. (0H8T.L) LSE