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

Achilles Therapeutics Plc (NQ: ACHL )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Apr 28, 2023 0.8201 0.8459 0.8150 0.8300 286,537 +0.01(+1.21%)
Apr 27, 2023 0.8200 0.8500 0.8150 0.8201 289,562 +0.00(+0.01%)
Apr 26, 2023 0.8102 0.8500 0.7901 0.8200 170,398 -0.02(-2.38%)
Apr 25, 2023 0.9000 0.9000 0.7702 0.8400 802,586 -0.01(-1.18%)
Apr 24, 2023 0.8700 0.8969 0.8200 0.8500 169,268 -0.02(-2.30%)
Apr 21, 2023 0.8700 0.8800 0.8500 0.8700 174,916 -0.01(-1.14%)
Apr 20, 2023 0.8800 0.8990 0.8600 0.8800 33,465 -0.02(-2.11%)
Apr 19, 2023 0.8770 0.8990 0.8571 0.8990 163,307 +0.00(+0.27%)
Apr 18, 2023 0.9300 0.9300 0.8302 0.8966 120,510 -0.01(-1.36%)
Apr 17, 2023 0.9100 0.9450 0.8685 0.9090 128,016 +0.02(+2.13%)
Apr 14, 2023 0.9100 0.9280 0.8600 0.8900 261,534 -0.04(-4.30%)
Apr 13, 2023 0.9300 0.9500 0.8610 0.9300 114,163 +0.01(+0.55%)
Apr 12, 2023 0.9200 0.9700 0.9000 0.9249 56,761 -0.00(-0.01%)
Apr 11, 2023 0.9500 0.9750 0.9000 0.9250 181,084 -0.01(-1.60%)
Apr 10, 2023 0.9400 0.9600 0.9200 0.9400 17,624 +0.00(+0.00%)
Apr 06, 2023 0.9700 0.9749 0.9295 0.9400 39,710 +0.01(+1.08%)
Apr 05, 2023 0.9700 0.9700 0.9000 0.9300 61,989 -0.03(-3.12%)
Apr 04, 2023 0.9600 0.9700 0.9455 0.9600 44,003 +0.01(+0.63%)
Apr 03, 2023 0.9560 0.9600 0.9062 0.9540 348,149 -0.00(-0.37%)
Mar 31, 2023 0.9400 0.9730 0.9300 0.9575 228,601 +0.04(+3.96%)
Mar 30, 2023 0.9200 0.9466 0.9000 0.9210 94,172 +0.01(+1.64%)
Mar 29, 2023 0.9200 0.9399 0.9000 0.9061 42,389 +0.02(+1.81%)
Mar 28, 2023 0.8900 0.9200 0.8616 0.8900 70,105 +0.01(+1.15%)
Mar 27, 2023 0.8600 0.9000 0.8600 0.8799 90,241 +0.03(+4.13%)
Mar 24, 2023 0.8300 0.8900 0.8100 0.8450 234,994 -0.01(-1.27%)
Mar 23, 2023 0.8600 0.9000 0.8050 0.8559 213,454 +0.02(+1.89%)
Mar 22, 2023 0.8800 0.9300 0.8293 0.8400 391,123 -0.04(-4.55%)
Mar 21, 2023 0.9000 0.9300 0.8610 0.8800 161,482 +0.00(+0.00%)
Mar 20, 2023 0.9400 0.9549 0.8700 0.8800 247,475 -0.06(-6.38%)
Mar 17, 2023 0.9600 0.9600 0.9026 0.9400 115,242 +0.03(+3.30%)
Mar 16, 2023 0.9311 0.9399 0.8500 0.9100 1,613,391 -0.02(-1.62%)
Mar 15, 2023 0.9300 0.9700 0.9000 0.9250 270,321 -0.04(-3.78%)
Mar 14, 2023 0.9200 0.9749 0.9200 0.9613 127,094 +0.04(+4.49%)
Mar 13, 2023 0.9500 1.020 0.9100 0.9200 233,088 -0.03(-3.16%)
Mar 10, 2023 1.000 1.030 0.9211 0.9500 215,109 -0.05(-4.52%)
Mar 09, 2023 1.050 1.050 0.9500 0.9950 198,725 -0.05(-4.33%)
Mar 08, 2023 1.110 1.110 1.040 1.040 79,171 -0.03(-2.80%)
Mar 07, 2023 1.050 1.120 1.040 1.070 116,510 -0.02(-1.83%)
Mar 06, 2023 1.070 1.110 1.060 1.090 28,981 +0.02(+1.85%)
Mar 03, 2023 1.128 1.140 1.050 1.070 113,758 -0.03(-2.71%)
Mar 02, 2023 1.110 1.130 1.060 1.100 132,298 -0.03(-2.65%)
Mar 01, 2023 1.140 1.150 1.060 1.130 187,124 +0.03(+2.73%)
Feb 28, 2023 1.150 1.150 1.100 1.100 64,392 -0.01(-0.90%)
Feb 27, 2023 1.139 1.160 1.095 1.110 114,868 -0.01(-0.89%)
Feb 24, 2023 1.170 1.170 1.100 1.120 82,966 -0.03(-2.61%)
Feb 23, 2023 1.110 1.180 1.100 1.150 239,939 +0.05(+4.55%)
Feb 22, 2023 1.120 1.137 1.090 1.100 53,137 -0.03(-2.65%)
Feb 21, 2023 1.160 1.160 1.110 1.130 84,612 -0.03(-2.59%)
Feb 17, 2023 1.160 1.170 1.120 1.160 84,798 +0.01(+0.87%)
Feb 16, 2023 1.110 1.160 1.080 1.150 149,262 +0.03(+2.68%)
Feb 15, 2023 1.170 1.170 1.110 1.120 196,525 -0.05(-4.27%)
Feb 14, 2023 1.180 1.190 1.150 1.170 110,657 +0.01(+0.86%)
Feb 13, 2023 1.180 1.190 1.140 1.160 54,519 -0.01(-0.85%)
Feb 10, 2023 1.140 1.180 1.120 1.170 146,362 -0.01(-0.43%)
Feb 09, 2023 1.240 1.240 1.150 1.175 286,083 -0.02(-2.08%)
Feb 08, 2023 1.240 1.260 1.185 1.200 186,699 -0.02(-1.64%)
Feb 07, 2023 1.260 1.280 1.215 1.220 240,487 -0.04(-3.17%)
Feb 06, 2023 1.180 1.270 1.170 1.260 234,295 +0.06(+5.00%)
Feb 03, 2023 1.230 1.240 1.180 1.200 144,251 -0.01(-0.83%)
Feb 02, 2023 1.270 1.290 1.180 1.210 355,414 -0.03(-2.42%)
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.