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

Achilles Therapeutics Plc (NQ: ACHL )

0.9037 -0.0263 (-2.83%)
Streaming Delayed Price Updated: 2:09 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 (%)
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%)
Dec 01, 2022 2.110 2.120 1.745 1.750 83,184 -0.27(-13.37%)
Nov 30, 2022 1.990 2.040 1.960 2.020 28,900 +0.12(+6.32%)
Nov 29, 2022 1.920 1.944 1.900 1.900 3,307 -0.03(-1.55%)
Nov 28, 2022 2.000 2.050 1.910 1.930 20,648 +0.03(+1.58%)
Nov 25, 2022 2.010 2.010 1.765 1.900 15,582 +0.11(+6.15%)
Nov 23, 2022 1.959 1.959 1.780 1.790 8,219 -0.01(-0.56%)
Nov 22, 2022 1.910 1.980 1.800 1.800 12,797 -0.05(-2.70%)
Nov 21, 2022 1.930 1.930 1.830 1.850 4,948 +0.00(+0.00%)
Nov 18, 2022 1.934 1.934 1.825 1.850 7,732 -0.07(-3.65%)
Nov 17, 2022 1.930 2.010 1.795 1.920 30,511 +0.05(+2.67%)
Nov 16, 2022 1.720 1.930 1.700 1.870 25,493 +0.14(+8.09%)
Nov 15, 2022 1.800 1.900 1.700 1.730 29,893 -0.06(-3.35%)
Nov 14, 2022 1.800 1.850 1.650 1.790 27,180 +0.10(+5.92%)
Nov 11, 2022 1.800 1.870 1.610 1.690 62,716 +0.00(+0.00%)
Nov 10, 2022 1.700 1.880 1.650 1.690 1,487,265 +0.10(+6.29%)
Nov 09, 2022 1.770 1.770 1.580 1.590 78,159 -0.20(-11.17%)
Nov 08, 2022 1.990 1.990 1.735 1.790 30,501 -0.20(-10.05%)
Nov 07, 2022 1.990 2.100 1.860 1.990 25,688 +0.04(+2.05%)
Nov 04, 2022 1.950 1.997 1.755 1.950 68,084 +0.01(+0.52%)
Nov 03, 2022 1.940 1.950 1.890 1.940 6,998 +0.01(+0.52%)
Nov 02, 2022 1.740 1.970 1.720 1.930 25,389 +0.09(+4.89%)
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.