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 (%)
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%)
May 01, 2023 0.8400 0.8445 0.8200 0.8300 164,042 +0.00(+0.00%)
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%)
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.