Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achilles Therapeutics Plc (NQ: ACHL )

0.9438 +0.0138 (+1.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.8900 0.9700 0.8640 0.9000 996,546 +0.01(+1.18%)
Dec 29, 2022 0.8500 0.9347 0.8318 0.8895 800,831 +0.06(+6.94%)
Dec 28, 2022 0.8000 0.8580 0.7925 0.8318 1,071,278 +0.03(+3.97%)
Dec 27, 2022 0.8200 0.8350 0.7900 0.8000 597,950 -0.00(-0.01%)
Dec 23, 2022 0.8000 0.8500 0.7900 0.8001 1,126,316 +0.01(+1.28%)
Dec 22, 2022 0.7900 0.8990 0.7700 0.7900 1,022,225 +0.00(+0.00%)
Dec 21, 2022 0.8500 0.8790 0.7770 0.7900 563,627 -0.05(-5.95%)
Dec 20, 2022 0.8600 0.9297 0.7500 0.8400 578,244 -0.01(-1.21%)
Dec 19, 2022 0.9014 0.9741 0.8490 0.8503 514,833 +0.00(+0.05%)
Dec 16, 2022 1.100 1.100 0.8499 0.8499 1,295,836 -0.25(-22.74%)
Dec 15, 2022 1.110 1.175 1.090 1.100 299,913 -0.05(-4.35%)
Dec 14, 2022 1.190 1.240 1.130 1.150 249,707 -0.04(-3.36%)
Dec 13, 2022 1.170 1.250 1.170 1.190 584,977 +0.02(+1.71%)
Dec 12, 2022 1.250 1.320 1.170 1.170 411,689 -0.13(-10.00%)
Dec 09, 2022 1.280 1.420 1.200 1.300 118,467 +0.03(+2.36%)
Dec 08, 2022 1.350 1.400 1.190 1.270 119,638 -0.13(-9.29%)
Dec 07, 2022 1.510 1.550 1.310 1.400 83,139 -0.10(-6.67%)
Dec 06, 2022 1.710 1.790 1.500 1.500 164,720 -0.21(-12.28%)
Dec 05, 2022 1.750 1.850 1.710 1.710 17,863 -0.04(-2.29%)
Dec 02, 2022 1.870 1.870 1.705 1.750 29,749 +0.00(+0.00%)
Dec 01, 2022 2.110 2.120 1.745 1.750 83,184 -0.27(-13.37%)
Nov 30, 2022 1.990 2.040 1.960 2.020 28,900 +0.12(+6.32%)
Nov 29, 2022 1.920 1.944 1.900 1.900 3,307 -0.03(-1.55%)
Nov 28, 2022 2.000 2.050 1.910 1.930 20,648 +0.03(+1.58%)
Nov 25, 2022 2.010 2.010 1.765 1.900 15,582 +0.11(+6.15%)
Nov 23, 2022 1.959 1.959 1.780 1.790 8,219 -0.01(-0.56%)
Nov 22, 2022 1.910 1.980 1.800 1.800 12,797 -0.05(-2.70%)
Nov 21, 2022 1.930 1.930 1.830 1.850 4,948 +0.00(+0.00%)
Nov 18, 2022 1.934 1.934 1.825 1.850 7,732 -0.07(-3.65%)
Nov 17, 2022 1.930 2.010 1.795 1.920 30,511 +0.05(+2.67%)
Nov 16, 2022 1.720 1.930 1.700 1.870 25,493 +0.14(+8.09%)
Nov 15, 2022 1.800 1.900 1.700 1.730 29,893 -0.06(-3.35%)
Nov 14, 2022 1.800 1.850 1.650 1.790 27,180 +0.10(+5.92%)
Nov 11, 2022 1.800 1.870 1.610 1.690 62,716 +0.00(+0.00%)
Nov 10, 2022 1.700 1.880 1.650 1.690 1,487,265 +0.10(+6.29%)
Nov 09, 2022 1.770 1.770 1.580 1.590 78,159 -0.20(-11.17%)
Nov 08, 2022 1.990 1.990 1.735 1.790 30,501 -0.20(-10.05%)
Nov 07, 2022 1.990 2.100 1.860 1.990 25,688 +0.04(+2.05%)
Nov 04, 2022 1.950 1.997 1.755 1.950 68,084 +0.01(+0.52%)
Nov 03, 2022 1.940 1.950 1.890 1.940 6,998 +0.01(+0.52%)
Nov 02, 2022 1.740 1.970 1.720 1.930 25,389 +0.09(+4.89%)
Nov 01, 2022 1.900 1.900 1.750 1.840 51,642 -0.09(-4.66%)
Oct 31, 2022 2.040 2.040 1.810 1.930 32,701 -0.10(-4.93%)
Oct 28, 2022 1.930 2.070 1.900 2.030 23,410 +0.07(+3.57%)
Oct 27, 2022 2.010 2.030 1.960 1.960 11,163 -0.07(-3.45%)
Oct 26, 2022 2.070 2.139 1.950 2.030 7,473 +0.03(+1.50%)
Oct 25, 2022 1.820 2.033 1.820 2.000 9,586 +0.12(+6.38%)
Oct 24, 2022 1.950 2.160 1.820 1.880 28,088 -0.10(-5.05%)
Oct 21, 2022 2.160 2.160 1.920 1.980 5,931 -0.01(-0.25%)
Oct 20, 2022 1.930 2.080 1.885 1.985 31,756 +0.18(+9.67%)
Oct 19, 2022 2.010 2.050 1.810 1.810 36,953 -0.30(-14.22%)
Oct 18, 2022 2.230 2.230 1.930 2.110 13,034 +0.00(+0.00%)
Oct 17, 2022 2.070 2.280 1.920 2.110 58,242 +0.01(+0.48%)
Oct 14, 2022 2.140 2.290 2.010 2.100 6,704 -0.06(-2.78%)
Oct 13, 2022 1.960 2.210 1.960 2.160 8,368 +0.18(+9.09%)
Oct 12, 2022 2.010 2.050 1.910 1.980 22,087 -0.05(-2.46%)
Oct 11, 2022 2.160 2.160 2.000 2.030 9,509 -0.07(-3.33%)
Oct 10, 2022 2.200 2.210 2.020 2.100 28,194 -0.11(-4.98%)
Oct 07, 2022 2.370 2.500 2.210 2.210 14,866 -0.06(-2.64%)
Oct 06, 2022 2.260 2.385 2.230 2.270 8,664 -0.05(-2.16%)
Oct 05, 2022 2.330 2.433 2.250 2.320 11,335 -0.07(-2.93%)
Oct 04, 2022 2.300 2.430 2.290 2.390 18,924 +0.12(+5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.