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

Achilles Therapeutics Plc (NQ: ACHL )

0.9112 -0.0039 (-0.43%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 (%)
Jul 31, 2023 1.050 1.050 1.010 1.020 65,435 -0.02(-1.92%)
Jul 28, 2023 1.030 1.040 1.020 1.040 38,749 +0.00(+0.00%)
Jul 27, 2023 1.050 1.060 1.020 1.040 54,589 +0.02(+1.96%)
Jul 26, 2023 1.020 1.050 1.020 1.020 88,245 -0.02(-1.92%)
Jul 25, 2023 1.040 1.080 1.010 1.040 192,401 +0.01(+0.97%)
Jul 24, 2023 1.100 1.110 1.020 1.030 194,153 -0.08(-7.21%)
Jul 21, 2023 1.110 1.110 1.080 1.110 56,332 +0.02(+1.83%)
Jul 20, 2023 1.100 1.120 1.070 1.090 95,581 -0.01(-0.91%)
Jul 19, 2023 1.090 1.120 1.065 1.100 249,397 +0.04(+3.77%)
Jul 18, 2023 1.040 1.080 1.010 1.060 313,108 +0.04(+3.65%)
Jul 17, 2023 1.020 1.040 0.9800 1.023 43,942 +0.03(+3.30%)
Jul 14, 2023 0.9900 1.019 0.9828 0.9900 51,917 -0.01(-0.99%)
Jul 13, 2023 0.9896 1.030 0.9705 0.9999 132,771 +0.01(+1.38%)
Jul 12, 2023 0.9700 1.010 0.9500 0.9863 245,969 +0.04(+3.82%)
Jul 11, 2023 0.9589 0.9899 0.9334 0.9500 59,950 +0.02(+2.12%)
Jul 10, 2023 0.9600 0.9724 0.9302 0.9303 135,233 -0.02(-2.07%)
Jul 07, 2023 0.9600 0.9750 0.9347 0.9500 37,900 +0.00(+0.00%)
Jul 06, 2023 0.9993 0.9993 0.9307 0.9500 136,076 -0.01(-0.79%)
Jul 05, 2023 0.9600 0.9800 0.9400 0.9576 26,871 +0.02(+1.87%)
Jul 03, 2023 0.9452 0.9834 0.9254 0.9400 154,201 -0.01(-0.55%)
Jun 30, 2023 0.9500 0.9650 0.9202 0.9452 133,453 -0.02(-2.08%)
Jun 29, 2023 0.9600 0.9899 0.9402 0.9653 162,845 -0.01(-1.50%)
Jun 28, 2023 1.000 1.010 0.9206 0.9800 62,792 -0.00(-0.12%)
Jun 27, 2023 0.9700 1.000 0.9700 0.9812 35,673 +0.01(+1.15%)
Jun 26, 2023 0.9700 1.020 0.9600 0.9700 97,341 +0.01(+1.04%)
Jun 23, 2023 0.9600 1.020 0.9600 0.9600 60,188 -0.01(-1.07%)
Jun 22, 2023 0.9828 0.9973 0.9611 0.9704 92,450 -0.01(-0.99%)
Jun 21, 2023 1.020 1.020 0.9801 0.9801 36,511 -0.03(-2.96%)
Jun 20, 2023 0.9996 1.020 0.9801 1.010 111,158 +0.03(+3.05%)
Jun 16, 2023 0.9801 1.005 0.9801 0.9801 78,417 +0.00(+0.00%)
Jun 15, 2023 1.020 1.020 0.9801 0.9801 52,886 +0.00(+0.01%)
Jun 14, 2023 1.010 1.010 0.9611 0.9800 73,521 +0.01(+0.98%)
Jun 13, 2023 0.9800 1.010 0.9506 0.9705 81,967 +0.02(+2.05%)
Jun 12, 2023 0.9750 1.015 0.9510 0.9510 95,962 -0.02(-1.96%)
Jun 09, 2023 1.011 1.020 0.9513 0.9700 64,688 -0.02(-2.32%)
Jun 08, 2023 0.9900 1.020 0.9800 0.9930 42,711 +0.00(+0.41%)
Jun 07, 2023 0.9900 1.020 0.9510 0.9889 100,785 -0.01(-1.11%)
Jun 06, 2023 1.000 1.020 0.9802 1.000 25,433 +0.00(+0.00%)
Jun 05, 2023 0.9900 1.020 0.9761 1.000 52,008 -0.02(-1.71%)
Jun 02, 2023 1.030 1.040 0.9700 1.017 35,934 -0.01(-1.22%)
Jun 01, 2023 1.010 1.040 1.000 1.030 104,310 +0.03(+3.00%)
May 31, 2023 0.9700 1.040 0.9608 1.000 57,866 +0.00(+0.00%)
May 30, 2023 1.030 1.050 0.9700 1.000 101,881 -0.01(-1.09%)
May 26, 2023 1.035 1.035 0.9518 1.011 81,535 +0.01(+1.10%)
May 25, 2023 1.060 1.060 0.9700 1.000 109,102 -0.05(-5.21%)
May 24, 2023 1.080 1.080 1.040 1.055 44,072 -0.04(-3.21%)
May 23, 2023 1.140 1.140 1.050 1.090 167,470 +0.01(+0.93%)
May 22, 2023 1.050 1.120 1.030 1.080 300,492 +0.06(+5.88%)
May 19, 2023 1.040 1.050 0.9550 1.020 152,213 +0.01(+0.99%)
May 18, 2023 0.9700 1.010 0.9501 1.010 50,697 +0.03(+3.06%)
May 17, 2023 0.9957 1.050 0.9650 0.9800 143,020 -0.02(-2.00%)
May 16, 2023 0.9580 1.030 0.9480 1.000 136,921 +0.03(+3.09%)
May 15, 2023 0.9300 0.9824 0.9300 0.9700 63,620 +0.02(+2.21%)
May 12, 2023 0.9520 0.9520 0.9201 0.9490 49,764 -0.00(-0.42%)
May 11, 2023 0.9510 0.9939 0.9510 0.9530 79,527 +0.00(+0.20%)
May 10, 2023 1.050 1.050 0.9400 0.9511 353,201 -0.05(-4.89%)
May 09, 2023 0.9800 1.019 0.9300 1.000 249,797 +0.04(+4.16%)
May 08, 2023 0.9000 0.9849 0.9000 0.9601 174,513 +0.07(+8.18%)
May 05, 2023 0.8794 0.9000 0.8500 0.8875 99,934 +0.03(+3.20%)
May 04, 2023 0.8400 0.8798 0.8279 0.8600 257,204 +0.04(+5.37%)
May 03, 2023 0.8201 0.8499 0.8157 0.8162 90,862 -0.01(-0.65%)
May 02, 2023 0.8250 0.8429 0.8210 0.8215 41,249 -0.01(-1.02%)
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.