Skip to main content

Achilles Therapeutics Plc (NQ: ACHL )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 2.550 2.640 2.510 2.590 13,365 +0.04(+1.57%)
Jul 29, 2022 2.540 2.600 2.520 2.550 6,219 -0.05(-1.92%)
Jul 28, 2022 2.600 2.650 2.510 2.600 14,707 +0.00(+0.00%)
Jul 27, 2022 2.500 2.600 2.500 2.600 5,823 +0.01(+0.39%)
Jul 26, 2022 2.620 2.640 2.502 2.590 17,393 +0.01(+0.39%)
Jul 25, 2022 2.500 2.610 2.500 2.580 31,647 +0.05(+1.98%)
Jul 22, 2022 2.500 2.540 2.380 2.530 37,118 +0.12(+4.98%)
Jul 21, 2022 2.395 2.520 2.365 2.410 35,687 +0.01(+0.42%)
Jul 20, 2022 2.400 2.420 2.310 2.400 71,703 -0.02(-0.83%)
Jul 19, 2022 2.410 2.460 2.410 2.420 10,885 +0.08(+3.42%)
Jul 18, 2022 2.640 2.670 2.160 2.340 160,935 -0.31(-11.70%)
Jul 15, 2022 2.600 2.750 2.600 2.650 156,989 +0.01(+0.38%)
Jul 14, 2022 2.650 2.850 2.640 2.640 10,733 -0.08(-2.94%)
Jul 13, 2022 2.560 2.720 2.560 2.720 37,827 +0.07(+2.64%)
Jul 12, 2022 2.740 2.740 2.460 2.650 49,557 -0.04(-1.49%)
Jul 11, 2022 2.670 2.720 2.590 2.690 31,006 -0.04(-1.47%)
Jul 08, 2022 2.710 2.840 2.650 2.730 35,437 -0.02(-0.73%)
Jul 07, 2022 2.890 2.890 2.520 2.750 82,101 -0.07(-2.48%)
Jul 06, 2022 2.550 2.920 2.500 2.820 207,183 +0.29(+11.46%)
Jul 05, 2022 2.461 2.540 2.461 2.530 4,458 +0.04(+1.61%)
Jul 01, 2022 2.500 2.530 2.410 2.490 7,986 -0.03(-1.19%)
Jun 30, 2022 2.430 2.660 2.420 2.520 23,646 +0.02(+0.80%)
Jun 29, 2022 2.560 2.650 2.406 2.500 46,891 -0.09(-3.47%)
Jun 28, 2022 2.530 2.600 2.501 2.590 8,413 +0.05(+1.97%)
Jun 27, 2022 2.560 2.620 2.510 2.540 10,827 -0.05(-1.93%)
Jun 24, 2022 2.600 2.600 2.480 2.590 33,134 +0.03(+1.17%)
Jun 23, 2022 2.520 2.600 2.450 2.560 10,834 +0.06(+2.40%)
Jun 22, 2022 2.440 2.610 2.381 2.500 21,785 +0.01(+0.40%)
Jun 21, 2022 2.480 2.550 2.380 2.490 9,872 +0.10(+4.18%)
Jun 17, 2022 2.390 2.630 2.280 2.390 66,684 +0.09(+3.91%)
Jun 16, 2022 2.290 2.350 2.250 2.300 52,684 +0.00(+0.00%)
Jun 15, 2022 2.300 2.300 2.180 2.300 19,244 +0.04(+1.77%)
Jun 14, 2022 2.360 2.360 2.200 2.260 31,816 -0.03(-1.31%)
Jun 13, 2022 2.400 2.500 2.280 2.290 68,281 -0.21(-8.40%)
Jun 10, 2022 2.500 2.560 2.461 2.500 64,706 -0.07(-2.72%)
Jun 09, 2022 2.700 2.700 2.530 2.570 42,881 -0.05(-1.91%)
Jun 08, 2022 2.700 2.700 2.540 2.620 38,568 -0.06(-2.24%)
Jun 07, 2022 2.510 2.740 2.510 2.680 134,301 +0.17(+6.77%)
Jun 06, 2022 2.530 2.540 2.410 2.510 43,186 +0.03(+1.21%)
Jun 03, 2022 2.500 2.580 2.440 2.480 24,272 -0.07(-2.75%)
Jun 02, 2022 2.550 2.640 2.470 2.550 35,541 +0.04(+1.59%)
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.