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

Achilles Therapeutics Plc (NQ: ACHL )

0.9497 +0.0346 (+3.78%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
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%)
Oct 01, 2021 7.740 8.360 7.010 7.790 527,455 +0.00(+0.00%)
Sep 30, 2021 6.630 8.570 6.625 7.790 1,424,714 +1.19(+18.03%)
Sep 29, 2021 7.050 7.285 6.500 6.600 139,997 -0.35(-5.04%)
Sep 28, 2021 7.400 7.612 6.770 6.950 486,388 -0.41(-5.57%)
Sep 27, 2021 7.160 7.800 6.950 7.360 579,722 +0.41(+5.90%)
Sep 24, 2021 5.900 7.990 5.900 6.950 1,265,722 +1.00(+16.81%)
Sep 23, 2021 5.820 6.040 5.820 5.950 25,385 +0.10(+1.71%)
Sep 22, 2021 5.940 6.080 5.770 5.850 17,702 -0.10(-1.68%)
Sep 21, 2021 5.940 6.140 5.700 5.950 68,443 +0.08(+1.36%)
Sep 20, 2021 5.750 6.000 5.720 5.870 110,854 +0.04(+0.69%)
Sep 17, 2021 5.810 5.900 5.650 5.830 24,553 -0.01(-0.17%)
Sep 16, 2021 5.780 5.895 5.780 5.840 68,638 +0.03(+0.52%)
Sep 15, 2021 5.840 5.890 5.450 5.810 118,616 -0.03(-0.51%)
Sep 14, 2021 5.850 6.000 5.810 5.840 36,121 -0.03(-0.51%)
Sep 13, 2021 6.160 6.160 5.700 5.870 83,905 -0.29(-4.71%)
Sep 10, 2021 6.200 6.500 6.060 6.160 43,092 -0.01(-0.16%)
Sep 09, 2021 6.120 6.230 6.100 6.170 18,194 +0.06(+0.98%)
Sep 08, 2021 6.480 6.840 6.060 6.110 77,928 -0.33(-5.12%)
Sep 07, 2021 6.480 6.750 6.370 6.440 80,476 -0.02(-0.31%)
Sep 03, 2021 6.660 6.986 6.410 6.460 69,118 -0.19(-2.86%)
Sep 02, 2021 6.800 6.860 6.540 6.650 63,529 -0.16(-2.35%)
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.