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

Achilles Therapeutics Plc (NQ: ACHL )

0.9300 -0.0178 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 31, 2021 5.190 5.325 5.000 5.010 41,375 -0.12(-2.34%)
Dec 30, 2021 5.110 5.379 5.080 5.130 51,235 +0.04(+0.79%)
Dec 29, 2021 5.230 5.310 5.020 5.090 41,062 -0.13(-2.49%)
Dec 28, 2021 5.420 5.490 5.030 5.220 82,474 -0.08(-1.51%)
Dec 27, 2021 5.560 5.590 5.200 5.300 53,544 -0.27(-4.85%)
Dec 23, 2021 5.110 5.650 5.000 5.570 103,875 +0.51(+10.08%)
Dec 22, 2021 5.030 5.290 4.970 5.060 118,708 +0.09(+1.81%)
Dec 21, 2021 4.750 5.165 4.640 4.970 113,311 +0.31(+6.65%)
Dec 20, 2021 4.660 4.860 4.470 4.660 124,934 +0.08(+1.75%)
Dec 17, 2021 4.150 4.650 4.140 4.580 441,842 +0.36(+8.53%)
Dec 16, 2021 4.520 4.590 4.170 4.220 122,519 -0.24(-5.38%)
Dec 15, 2021 4.390 4.550 4.120 4.460 168,841 +0.01(+0.22%)
Dec 14, 2021 4.680 4.709 4.354 4.450 99,067 -0.24(-5.12%)
Dec 13, 2021 4.880 5.040 4.610 4.690 97,336 -0.27(-5.44%)
Dec 10, 2021 4.990 5.330 4.920 4.960 92,011 -0.01(-0.20%)
Dec 09, 2021 5.240 5.559 4.925 4.970 206,980 -0.35(-6.58%)
Dec 08, 2021 5.090 5.439 4.930 5.320 179,214 +0.29(+5.77%)
Dec 07, 2021 4.840 5.150 4.840 5.030 117,044 +0.23(+4.79%)
Dec 06, 2021 4.680 4.950 4.511 4.800 74,852 +0.17(+3.67%)
Dec 03, 2021 4.950 5.010 4.440 4.630 123,325 -0.26(-5.32%)
Dec 02, 2021 4.860 5.059 4.750 4.890 120,046 -0.02(-0.41%)
Dec 01, 2021 5.180 5.290 4.870 4.910 67,238 -0.19(-3.73%)
Nov 30, 2021 4.890 5.130 4.739 5.100 121,094 +0.16(+3.24%)
Nov 29, 2021 4.950 5.070 4.723 4.940 81,618 +0.10(+2.07%)
Nov 26, 2021 5.070 5.180 4.830 4.840 63,142 -0.35(-6.74%)
Nov 24, 2021 5.140 5.330 4.940 5.190 112,500 +0.10(+1.96%)
Nov 23, 2021 4.860 5.140 4.565 5.090 320,949 +0.26(+5.38%)
Nov 22, 2021 5.010 5.075 4.660 4.830 140,531 -0.13(-2.62%)
Nov 19, 2021 5.340 5.400 4.900 4.960 247,794 -0.37(-6.94%)
Nov 18, 2021 5.590 5.550 5.300 5.330 254,263 -0.27(-4.82%)
Nov 17, 2021 5.590 5.600 5.420 5.600 268,542 +0.05(+0.90%)
Nov 16, 2021 5.650 5.730 5.510 5.550 157,891 -0.15(-2.63%)
Nov 15, 2021 6.190 6.200 5.630 5.700 336,978 -0.48(-7.77%)
Nov 12, 2021 6.480 6.560 5.910 6.180 404,198 -0.33(-5.07%)
Nov 11, 2021 6.760 6.760 6.450 6.510 96,053 -0.17(-2.54%)
Nov 10, 2021 6.650 6.680 160,102 +0.06(+0.91%)
Nov 09, 2021 7.020 7.230 6.512 6.620 233,250 -0.24(-3.50%)
Nov 08, 2021 6.820 6.980 6.700 6.860 140,520 +0.00(+0.00%)
Nov 05, 2021 7.400 7.490 6.560 6.860 184,503 -0.45(-6.16%)
Nov 04, 2021 7.120 7.670 6.950 7.310 235,376 +0.13(+1.81%)
Nov 03, 2021 7.070 7.270 6.880 7.180 155,990 +0.12(+1.70%)
Nov 02, 2021 6.710 7.160 6.440 7.060 235,190 +0.35(+5.22%)
Nov 01, 2021 6.250 6.760 6.140 6.710 364,525 +0.57(+9.28%)
Oct 29, 2021 6.250 6.325 6.000 6.140 269,188 -0.11(-1.76%)
Oct 28, 2021 6.220 6.454 6.100 6.250 267,664 +0.15(+2.46%)
Oct 27, 2021 6.500 6.715 6.050 6.100 174,711 -0.46(-7.01%)
Oct 26, 2021 6.710 6.560 480,972 -0.17(-2.53%)
Oct 25, 2021 6.700 6.956 6.536 6.730 247,511 +0.04(+0.60%)
Oct 22, 2021 7.230 7.230 6.232 6.690 538,701 -0.63(-8.61%)
Oct 21, 2021 7.170 7.400 7.050 7.320 84,433 +0.08(+1.10%)
Oct 20, 2021 7.100 7.530 6.930 7.240 308,494 +0.14(+1.97%)
Oct 19, 2021 7.070 7.250 6.850 7.100 210,848 +0.03(+0.42%)
Oct 18, 2021 7.420 7.610 6.810 7.070 394,490 -0.54(-7.10%)
Oct 15, 2021 7.750 8.090 7.510 7.610 168,194 -0.16(-2.06%)
Oct 14, 2021 8.260 8.339 7.580 7.770 299,671 -0.33(-4.07%)
Oct 13, 2021 8.770 8.810 8.020 8.100 303,258 -0.76(-8.58%)
Oct 12, 2021 8.260 9.000 8.200 8.860 497,933 +0.58(+7.00%)
Oct 11, 2021 7.920 8.550 7.670 8.280 568,770 +0.34(+4.28%)
Oct 08, 2021 8.020 8.040 7.595 7.940 207,713 -0.05(-0.63%)
Oct 07, 2021 8.080 8.120 7.570 7.990 241,631 +0.11(+1.40%)
Oct 06, 2021 7.370 8.390 6.800 7.880 352,597 +0.33(+4.37%)
Oct 05, 2021 7.330 7.760 6.893 7.550 433,308 +0.31(+4.28%)
Oct 04, 2021 7.800 7.986 7.150 7.240 220,334 -0.55(-7.06%)
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.