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

Achilles Therapeutics Plc (NQ: ACHL )

0.9438 +0.0138 (+1.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 21, 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 (%)
Oct 31, 2022 2.040 2.040 1.810 1.930 32,701 -0.10(-4.93%)
Oct 28, 2022 1.930 2.070 1.900 2.030 23,410 +0.07(+3.57%)
Oct 27, 2022 2.010 2.030 1.960 1.960 11,163 -0.07(-3.45%)
Oct 26, 2022 2.070 2.139 1.950 2.030 7,473 +0.03(+1.50%)
Oct 25, 2022 1.820 2.033 1.820 2.000 9,586 +0.12(+6.38%)
Oct 24, 2022 1.950 2.160 1.820 1.880 28,088 -0.10(-5.05%)
Oct 21, 2022 2.160 2.160 1.920 1.980 5,931 -0.01(-0.25%)
Oct 20, 2022 1.930 2.080 1.885 1.985 31,756 +0.18(+9.67%)
Oct 19, 2022 2.010 2.050 1.810 1.810 36,953 -0.30(-14.22%)
Oct 18, 2022 2.230 2.230 1.930 2.110 13,034 +0.00(+0.00%)
Oct 17, 2022 2.070 2.280 1.920 2.110 58,242 +0.01(+0.48%)
Oct 14, 2022 2.140 2.290 2.010 2.100 6,704 -0.06(-2.78%)
Oct 13, 2022 1.960 2.210 1.960 2.160 8,368 +0.18(+9.09%)
Oct 12, 2022 2.010 2.050 1.910 1.980 22,087 -0.05(-2.46%)
Oct 11, 2022 2.160 2.160 2.000 2.030 9,509 -0.07(-3.33%)
Oct 10, 2022 2.200 2.210 2.020 2.100 28,194 -0.11(-4.98%)
Oct 07, 2022 2.370 2.500 2.210 2.210 14,866 -0.06(-2.64%)
Oct 06, 2022 2.260 2.385 2.230 2.270 8,664 -0.05(-2.16%)
Oct 05, 2022 2.330 2.433 2.250 2.320 11,335 -0.07(-2.93%)
Oct 04, 2022 2.300 2.430 2.290 2.390 18,924 +0.12(+5.29%)
Oct 03, 2022 2.370 2.507 2.230 2.270 23,299 +0.01(+0.44%)
Sep 30, 2022 2.210 2.520 2.210 2.260 21,439 -0.19(-7.76%)
Sep 29, 2022 2.500 2.515 2.230 2.450 21,001 -0.15(-5.77%)
Sep 28, 2022 2.600 2.765 2.545 2.600 50,028 -0.09(-3.53%)
Sep 27, 2022 2.649 2.840 2.620 2.695 89,281 -0.14(-4.77%)
Sep 26, 2022 2.970 2.970 2.700 2.830 35,458 -0.01(-0.35%)
Sep 23, 2022 2.650 2.995 2.480 2.840 52,113 +0.11(+4.03%)
Sep 22, 2022 2.700 2.840 2.660 2.730 14,838 +0.03(+1.11%)
Sep 21, 2022 2.700 2.860 2.650 2.700 17,776 +0.00(+0.00%)
Sep 20, 2022 2.700 2.800 2.650 2.700 17,488 -0.03(-1.10%)
Sep 19, 2022 2.820 2.840 2.720 2.730 21,688 -0.16(-5.54%)
Sep 16, 2022 2.860 2.920 2.745 2.890 27,341 -0.03(-1.03%)
Sep 15, 2022 2.930 2.990 2.870 2.920 17,589 -0.07(-2.34%)
Sep 14, 2022 2.960 3.060 2.900 2.990 17,040 -0.03(-0.99%)
Sep 13, 2022 3.010 3.110 2.950 3.020 9,432 -0.03(-0.98%)
Sep 12, 2022 3.010 3.100 2.900 3.050 7,560 +0.13(+4.45%)
Sep 09, 2022 3.250 3.250 2.910 2.920 32,416 -0.26(-8.18%)
Sep 08, 2022 3.170 3.220 3.100 3.180 9,777 +0.08(+2.58%)
Sep 07, 2022 3.000 3.240 3.000 3.100 13,482 +0.07(+2.31%)
Sep 06, 2022 3.090 3.150 3.010 3.030 17,445 +0.11(+3.77%)
Sep 02, 2022 3.030 3.050 2.850 2.920 4,731 -0.01(-0.34%)
Sep 01, 2022 2.920 3.060 2.870 2.930 33,352 +0.02(+0.69%)
Aug 31, 2022 3.100 3.100 2.910 2.910 20,992 -0.15(-4.90%)
Aug 30, 2022 3.020 3.120 2.970 3.060 24,624 +0.12(+4.08%)
Aug 29, 2022 3.060 3.300 2.940 2.940 70,827 -0.16(-5.16%)
Aug 26, 2022 3.160 3.180 3.100 3.100 27,046 -0.14(-4.32%)
Aug 25, 2022 3.150 3.390 3.110 3.240 57,086 +0.14(+4.52%)
Aug 24, 2022 3.000 3.140 2.999 3.100 21,303 +0.10(+3.33%)
Aug 23, 2022 2.990 3.110 2.880 3.000 58,736 +0.04(+1.35%)
Aug 22, 2022 3.090 3.090 2.950 2.960 26,306 -0.13(-4.21%)
Aug 19, 2022 3.350 3.370 3.080 3.090 26,651 -0.26(-7.76%)
Aug 18, 2022 3.380 3.400 3.250 3.350 51,087 -0.04(-1.18%)
Aug 17, 2022 3.430 3.450 3.310 3.390 31,596 +0.03(+0.89%)
Aug 16, 2022 3.330 3.450 3.260 3.360 41,058 +0.11(+3.38%)
Aug 15, 2022 3.100 3.290 3.070 3.250 43,915 +0.17(+5.52%)
Aug 12, 2022 3.070 3.140 3.070 3.080 5,205 +0.02(+0.65%)
Aug 11, 2022 3.090 3.160 3.050 3.060 39,733 -0.01(-0.33%)
Aug 10, 2022 3.000 3.100 2.990 3.070 26,832 +0.07(+2.33%)
Aug 09, 2022 3.050 3.070 2.910 3.000 24,314 -0.10(-3.23%)
Aug 08, 2022 3.080 3.170 2.942 3.100 59,200 +0.12(+4.03%)
Aug 05, 2022 2.950 2.980 2.870 2.980 20,988 +0.07(+2.41%)
Aug 04, 2022 2.880 2.990 2.870 2.910 94,562 +0.11(+3.93%)
Aug 03, 2022 2.600 2.800 2.594 2.800 46,163 +0.21(+8.11%)
Aug 02, 2022 2.430 2.610 2.430 2.590 47,561 +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.