Aclaris Therapeutics(GB:0H8T)
$4.14-0.24 (-5.50%)
GB:0H8T
Aclaris Therapeutics historical prices
$4.14
At close:-0.24 (-5.50%)
Aclaris Therapeutics (0H8T) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.16 | 4.26 | 4.14 | 4.14 | 4.14 | -5.50% | 161 | 0.04 |
| Nov 11, 2026 | 4.13 | 4.38 | 4.04 | 4.38 | 4.38 | +6.59% | 2,263 | 0.60 |
| Nov 10, 2026 | 4.18 | 4.28 | 4.09 | 4.11 | 4.11 | +6.34% | 3,431 | 0.91 |
| Nov 09, 2026 | 3.97 | 4.26 | 3.92 | 4.19 | 4.19 | +8.41% | 2,872 | 0.77 |
| Nov 06, 2026 | 3.63 | 3.92 | 3.56 | 3.87 | 3.87 | +7.36% | 1,451 | 0.39 |
| Nov 05, 2026 | 3.71 | 3.71 | 3.49 | 3.60 | 3.60 | -3.23% | 2,392 | 0.65 |
| Nov 04, 2026 | 3.90 | 3.96 | 3.70 | 3.72 | 3.72 | -1.33% | 1,571 | 0.42 |
| Nov 03, 2026 | 3.83 | 3.96 | 3.77 | 3.77 | 3.77 | -0.79% | 610 | 0.16 |
| Nov 02, 2026 | 4.15 | 4.15 | 3.80 | 3.80 | 3.80 | -3.92% | 6,161 | 1.66 |
| Oct 30, 2026 | 4.00 | 4.02 | 3.89 | 3.96 | 3.96 | -0.80% | 916 | 0.25 |
| Oct 29, 2026 | 3.96 | 4.06 | 3.96 | 3.99 | 3.99 | +4.78% | 1,982 | 0.54 |
| Oct 28, 2026 | 3.71 | 3.89 | 3.67 | 3.81 | 3.81 | -0.52% | 954 | 0.25 |
| Oct 27, 2026 | 3.69 | 3.98 | 3.33 | 3.83 | 3.83 | +1.32% | 17,625 | 5.02 |
| Oct 26, 2026 | 3.76 | 3.85 | 3.74 | 3.78 | 3.78 | +2.30% | 578 | 0.16 |
| Oct 23, 2026 | 3.75 | 3.82 | 3.69 | 3.69 | 3.69 | -4.65% | 222 | 0.06 |
| Oct 22, 2026 | 3.71 | 3.92 | 3.71 | 3.87 | 3.87 | -0.26% | 2,474 | 0.70 |
| Oct 21, 2026 | 3.74 | 3.96 | 3.74 | 3.88 | 3.88 | +4.64% | 7,645 | 2.21 |
| Oct 20, 2026 | 3.44 | 3.78 | 3.41 | 3.71 | 3.71 | +10.03% | 4,262 | 1.25 |
| Oct 19, 2026 | 3.25 | 3.41 | 3.25 | 3.37 | 3.37 | +2.09% | 2,036 | 0.60 |
| Oct 16, 2026 | 3.68 | 3.68 | 3.30 | 3.30 | 3.30 | -4.32% | 709 | 0.21 |
| Oct 15, 2026 | 3.55 | 3.55 | 3.35 | 3.45 | 3.45 | +1.77% | 7,263 | 2.21 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.53% | 3,904 | 1.18 |
| Oct 13, 2026 | 3.57 | 3.65 | 3.47 | 3.48 | 3.48 | -5.23% | 1,156 | 0.35 |
| Oct 12, 2026 | 3.96 | 3.96 | 3.67 | 3.67 | 3.67 | -6.16% | 2,579 | 0.79 |
| Oct 09, 2026 | 3.80 | 3.97 | 3.67 | 3.91 | 3.91 | +6.42% | 7,364 | 2.29 |
| Oct 08, 2026 | 3.54 | 3.81 | 3.30 | 3.68 | 3.68 | +5.60% | 58,066 | 24.95 |
| Oct 07, 2026 | 3.57 | 3.61 | 3.34 | 3.48 | 3.48 | -7.96% | 12,734 | 5.82 |
| Oct 06, 2026 | 4.18 | 4.25 | 3.78 | 3.78 | 3.78 | -11.76% | 4,060 | 1.85 |
| Oct 05, 2026 | 4.42 | 4.42 | 4.11 | 4.29 | 4.29 | -1.27% | 4,902 | 2.30 |
| Oct 02, 2026 | 4.45 | 4.52 | 4.31 | 4.34 | 4.34 | -5.75% | 9,461 | 4.67 |
| Oct 01, 2026 | 5.16 | 5.19 | 4.61 | 4.61 | 4.61 | -13.93% | 6,846 | 3.45 |
| Sep 30, 2026 | 5.20 | 5.39 | 5.20 | 5.35 | 5.35 | +1.90% | 260 | 0.13 |
| Sep 29, 2026 | 5.43 | 5.50 | 5.22 | 5.25 | 5.25 | 0.00% | 95 | 0.05 |
| Sep 28, 2026 | 5.08 | 5.25 | 5.02 | 5.25 | 5.25 | +2.94% | 131 | 0.06 |
| Sep 25, 2026 | 5.54 | 5.54 | 5.10 | 5.10 | 5.10 | -2.86% | 1,252 | 0.52 |
| Sep 24, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | +2.24% | 3,186 | 1.36 |
| Sep 23, 2026 | 5.77 | 5.77 | 5.07 | 5.14 | 5.14 | -8.30% | 2,291 | 0.98 |
| Sep 22, 2026 | 5.47 | 5.66 | 5.47 | 5.60 | 5.60 | +1.05% | 786 | 0.34 |
| Sep 21, 2026 | 5.45 | 5.60 | 5.45 | 5.54 | 5.54 | +1.32% | 704 | 0.30 |
| Sep 18, 2026 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | +0.55% | 5,639 | 2.43 |
| Sep 17, 2026 | 5.38 | 5.62 | 5.38 | 5.44 | 5.44 | +7.40% | 4,186 | 1.82 |
| Sep 16, 2026 | 5.57 | 5.57 | 5.05 | 5.07 | 5.07 | -8.24% | 518 | 0.23 |
| Sep 15, 2026 | 5.66 | 5.66 | 5.45 | 5.52 | 5.52 | -0.18% | 49 | 0.02 |
| Sep 14, 2026 | 5.10 | 5.53 | 5.10 | 5.53 | 5.53 | +3.36% | 210 | 0.09 |
| Sep 11, 2026 | 5.56 | 5.56 | 5.19 | 5.35 | 5.35 | -3.24% | 2,247 | 0.98 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.38 | 5.53 | 5.53 | -0.88% | 1,174 | 0.52 |
| Sep 09, 2026 | 6.00 | 6.07 | 5.57 | 5.58 | 5.58 | -8.63% | 7,264 | 3.30 |
| Sep 08, 2026 | 6.01 | 6.21 | 6.01 | 6.11 | 6.11 | -0.60% | 4,693 | 2.21 |
| Sep 07, 2026 | 6.14 | 6.14 | 5.89 | 6.14 | 6.14 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.89 | 6.14 | 5.89 | 6.14 | 6.14 | +2.79% | 1,900 | 0.88 |
