Aclaris Therapeutics, Inc. (8AT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 2,820 |
| 10 May 2024 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | 1.1065 | - |
| 09 May 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
| 08 May 2024 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | 1.2105 | - |
| 07 May 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 06 May 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 03 May 2024 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | - |
| 02 May 2024 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | 1.1405 | - |
| 30 Apr 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 29 Apr 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 26 Apr 2024 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | 1.0785 | - |
| 25 Apr 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| 24 Apr 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | - |
| 23 Apr 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
| 22 Apr 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 19 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 18 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 16 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 15 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 12 Apr 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 11 Apr 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| 10 Apr 2024 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | - |
| 09 Apr 2024 | 1.0635 | 1.0925 | 1.0635 | 1.0925 | 1.0925 | 2,820 |
| 08 Apr 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| 05 Apr 2024 | 1.1035 | 1.1035 | 1.1035 | 1.1035 | 1.1035 | - |
| 04 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 03 Apr 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 02 Apr 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 28 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 27 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 22 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 21 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 20 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 19 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 18 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 08 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 05 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 04 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 01 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 29 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 Feb 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 800 |
| 26 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 21 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 13 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 09 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 3,380 |
| 08 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 07 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 05 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 01 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 31 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 870 |
| 26 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 24 Jan 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 600 |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Jan 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 57,000 |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 18 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 17 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,400 |
| 16 Jan 2024 | 0.8250 | 1.0900 | 0.8250 | 1.0900 | 1.0900 | 270 |
| 15 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 12 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 11 Jan 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 10 Jan 2024 | 1.1400 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 800 |
| 09 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 08 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 05 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 04 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 03 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 02 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 29 Dec 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 28 Dec 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 27 Dec 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 22 Dec 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 20 Dec 2023 | 0.8750 | 0.8750 | 0.8450 | 0.8450 | 0.8450 | 8,648 |
| 19 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
| 18 Dec 2023 | 0.9150 | 0.9150 | 0.8650 | 0.8650 | 0.8650 | 32,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.