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

Achilles Therapeutics Plc (NQ: ACHL )

0.9151 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2023 1.240 1.280 1.200 1.240 282,336 +0.00(+0.00%)
Jan 31, 2023 1.200 1.270 1.200 1.240 267,581 +0.05(+4.20%)
Jan 30, 2023 1.150 1.210 1.150 1.190 246,527 +0.01(+0.85%)
Jan 27, 2023 1.120 1.180 1.120 1.180 172,383 +0.03(+2.61%)
Jan 26, 2023 1.150 1.168 1.060 1.150 323,453 +0.00(+0.00%)
Jan 25, 2023 1.160 1.170 1.140 1.150 105,659 +0.00(+0.00%)
Jan 24, 2023 1.170 1.180 1.150 1.150 123,700 -0.03(-2.54%)
Jan 23, 2023 1.130 1.190 1.130 1.180 207,234 +0.01(+0.85%)
Jan 20, 2023 1.150 1.180 1.130 1.170 161,839 +0.04(+3.54%)
Jan 19, 2023 1.150 1.170 1.100 1.130 286,772 -0.04(-3.42%)
Jan 18, 2023 1.190 1.210 1.150 1.170 335,466 +0.01(+0.86%)
Jan 17, 2023 1.150 1.210 1.130 1.160 421,964 -0.02(-1.69%)
Jan 13, 2023 1.120 1.190 1.120 1.180 460,208 +0.04(+3.51%)
Jan 12, 2023 1.220 1.370 1.120 1.140 2,073,002 -0.05(-4.20%)
Jan 11, 2023 1.200 1.250 1.150 1.190 1,147,706 +0.05(+4.39%)
Jan 10, 2023 1.130 1.181 1.110 1.140 584,131 +0.01(+0.88%)
Jan 09, 2023 1.200 1.210 1.090 1.130 677,120 -0.05(-4.24%)
Jan 06, 2023 1.130 1.310 1.120 1.180 1,991,094 +0.06(+5.36%)
Jan 05, 2023 1.100 1.130 1.010 1.120 757,209 +0.02(+1.82%)
Jan 04, 2023 1.070 1.110 1.000 1.100 1,231,144 +0.05(+4.76%)
Jan 03, 2023 0.9600 1.060 0.9200 1.050 2,364,193 +0.15(+16.67%)
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%)
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.