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

Achilles Therapeutics Plc (NQ: ACHL )

0.8897 -0.0103 (-1.14%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 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 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%)
Sep 01, 2021 6.800 7.020 6.700 6.810 61,242 +0.03(+0.44%)
Aug 31, 2021 6.480 6.780 6.410 6.780 65,640 +0.29(+4.47%)
Aug 30, 2021 6.490 6.600 6.360 6.490 43,570 -0.01(-0.15%)
Aug 27, 2021 6.400 6.600 6.250 6.500 69,080 +0.12(+1.88%)
Aug 26, 2021 6.440 6.630 6.360 6.380 62,938 -0.13(-2.00%)
Aug 25, 2021 6.600 6.670 6.310 6.510 158,392 +0.26(+4.16%)
Aug 24, 2021 6.460 6.700 6.250 6.250 42,309 -0.24(-3.70%)
Aug 23, 2021 6.230 6.700 6.230 6.490 59,658 +0.29(+4.68%)
Aug 20, 2021 6.110 6.390 6.020 6.200 52,569 +0.09(+1.47%)
Aug 19, 2021 6.550 6.550 6.000 6.110 93,349 -0.47(-7.14%)
Aug 18, 2021 6.590 6.590 6.125 6.580 104,045 +0.26(+4.11%)
Aug 17, 2021 6.240 6.580 6.015 6.320 65,294 +0.00(+0.00%)
Aug 16, 2021 6.400 6.640 6.000 6.320 96,382 -0.13(-2.02%)
Aug 13, 2021 6.400 6.710 6.210 6.450 88,471 +0.06(+0.94%)
Aug 12, 2021 6.500 7.200 5.510 6.390 646,056 -0.21(-3.18%)
Aug 11, 2021 8.000 11.40 6.150 6.600 3,863,159 -0.96(-12.70%)
Aug 10, 2021 6.250 7.640 6.050 7.560 241,084 +1.37(+22.13%)
Aug 09, 2021 6.230 6.230 6.010 6.190 16,223 -0.01(-0.16%)
Aug 06, 2021 6.110 6.240 6.080 6.200 8,842 +0.15(+2.48%)
Aug 05, 2021 6.185 6.200 6.030 6.050 18,224 -0.14(-2.26%)
Aug 04, 2021 5.980 6.215 5.950 6.190 17,025 +0.21(+3.51%)
Aug 03, 2021 6.010 6.073 5.950 5.980 11,038 -0.10(-1.64%)
Aug 02, 2021 5.990 6.380 5.900 6.080 41,078 +0.25(+4.29%)
Jul 30, 2021 6.130 6.130 5.760 5.830 30,891 -0.08(-1.35%)
Jul 29, 2021 6.010 6.190 5.910 5.910 20,268 -0.14(-2.31%)
Jul 28, 2021 5.950 6.105 5.950 6.050 6,300 +0.04(+0.67%)
Jul 27, 2021 6.160 6.190 5.910 6.010 28,923 -0.22(-3.53%)
Jul 26, 2021 6.480 6.480 6.080 6.230 30,097 -0.19(-2.96%)
Jul 23, 2021 6.500 6.560 6.380 6.420 28,967 -0.12(-1.83%)
Jul 22, 2021 6.550 6.620 6.480 6.540 25,310 +0.03(+0.46%)
Jul 21, 2021 6.670 6.680 6.500 6.510 43,320 -0.07(-1.06%)
Jul 20, 2021 6.400 6.660 6.400 6.580 154,291 +0.17(+2.65%)
Jul 19, 2021 6.690 6.731 6.410 6.410 174,757 -0.28(-4.19%)
Jul 16, 2021 7.000 7.000 6.590 6.690 104,225 -0.11(-1.62%)
Jul 15, 2021 6.620 6.930 6.380 6.800 480,348 +0.11(+1.64%)
Jul 14, 2021 6.970 6.985 6.680 6.690 47,147 -0.28(-4.02%)
Jul 13, 2021 7.180 7.250 6.970 6.970 47,056 -0.21(-2.92%)
Jul 12, 2021 7.290 7.300 7.110 7.180 58,155 +0.07(+0.98%)
Jul 09, 2021 7.600 7.770 7.110 7.110 77,341 -0.48(-6.32%)
Jul 08, 2021 8.000 8.080 7.590 7.590 49,422 -0.12(-1.56%)
Jul 07, 2021 8.510 9.000 7.710 7.710 53,996 -0.79(-9.29%)
Jul 06, 2021 10.00 10.54 8.500 8.500 45,018 -1.20(-12.37%)
Jul 02, 2021 9.940 10.40 9.700 9.700 38,124 -0.23(-2.32%)
Jul 01, 2021 9.960 10.25 9.830 9.930 18,900 +0.14(+1.43%)
Jun 30, 2021 9.950 10.95 9.790 9.790 53,902 -0.13(-1.31%)
Jun 29, 2021 10.35 10.85 9.920 9.920 13,821 -0.35(-3.41%)
Jun 28, 2021 11.29 11.29 10.27 10.27 21,470 -0.66(-6.04%)
Jun 25, 2021 11.00 11.40 10.81 10.93 28,985 -0.07(-0.64%)
Jun 24, 2021 11.42 11.67 11.00 11.00 23,577 -0.42(-3.68%)
Jun 23, 2021 11.46 11.68 11.42 11.42 17,645 -0.15(-1.30%)
Jun 22, 2021 11.80 11.80 11.50 11.57 3,818 -0.16(-1.36%)
Jun 21, 2021 11.51 12.50 11.51 11.73 1,030 +0.19(+1.65%)
Jun 18, 2021 11.89 11.93 11.53 11.54 6,479 -0.16(-1.37%)
Jun 17, 2021 11.83 12.41 11.70 11.70 5,901 -0.22(-1.85%)
Jun 16, 2021 11.42 12.58 11.42 11.92 26,363 +0.50(+4.38%)
Jun 15, 2021 12.00 12.72 11.42 11.42 27,680 -0.59(-4.91%)
Jun 14, 2021 12.75 12.75 12.01 12.01 130,262 -0.60(-4.76%)
Jun 11, 2021 12.70 12.75 12.61 12.61 12,869 -0.08(-0.63%)
Jun 10, 2021 12.70 12.75 12.63 12.69 6,374 -0.06(-0.47%)
Jun 09, 2021 12.78 12.78 12.61 12.75 18,950 +0.03(+0.20%)
Jun 08, 2021 12.84 12.84 12.60 12.72 1,696 -0.12(-0.97%)
Jun 07, 2021 12.65 12.86 12.60 12.85 4,601 +0.24(+1.90%)
Jun 04, 2021 12.80 12.80 12.61 12.61 6,966 -0.07(-0.55%)
Jun 03, 2021 12.61 12.94 12.61 12.68 14,115 +0.02(+0.16%)
Jun 02, 2021 12.61 12.98 12.61 12.66 3,589 -0.27(-2.09%)
Jun 01, 2021 12.70 12.97 12.64 12.93 5,842 +0.30(+2.38%)
May 28, 2021 12.90 12.90 12.63 12.63 3,705 +0.03(+0.24%)
May 27, 2021 12.83 13.00 12.60 12.60 6,152 -0.21(-1.64%)
May 26, 2021 13.63 13.63 12.81 12.81 7,251 -0.19(-1.46%)
May 25, 2021 13.09 13.30 13.00 13.00 3,087 +0.00(+0.00%)
May 24, 2021 13.24 14.09 13.00 13.00 14,381 -0.51(-3.77%)
May 21, 2021 12.82 13.68 12.82 13.51 2,548 +0.63(+4.89%)
May 20, 2021 13.00 13.57 12.80 12.88 14,084 -0.15(-1.15%)
May 19, 2021 12.75 14.39 12.68 13.03 12,832 +0.23(+1.80%)
May 18, 2021 13.44 14.39 12.63 12.80 36,375 -0.65(-4.83%)
May 17, 2021 12.77 13.98 12.77 13.45 13,848 +0.42(+3.22%)
May 14, 2021 12.92 13.35 12.63 13.03 5,816 +0.42(+3.33%)
May 13, 2021 13.55 14.00 12.51 12.61 14,088 -0.40(-3.07%)
May 12, 2021 13.80 14.49 13.01 13.01 8,510 -0.69(-5.04%)
May 11, 2021 13.05 14.09 13.02 13.70 15,819 +0.30(+2.24%)
May 10, 2021 13.85 14.46 13.40 13.40 4,020 -0.77(-5.43%)
May 07, 2021 14.76 16.00 13.62 14.17 16,126 -0.12(-0.84%)
May 06, 2021 15.80 15.89 14.29 14.29 18,696 -1.60(-10.07%)
May 05, 2021 15.25 16.30 15.25 15.89 13,468 +0.49(+3.18%)
May 04, 2021 15.23 15.72 15.23 15.40 17,986 -0.13(-0.84%)
May 03, 2021 15.91 16.53 15.37 15.53 9,684 -0.02(-0.13%)
Apr 30, 2021 15.88 16.34 15.29 15.55 10,800 -0.47(-2.93%)
Apr 29, 2021 16.10 16.33 15.90 16.02 75,131 -0.30(-1.84%)
Apr 28, 2021 17.06 17.06 15.80 16.32 119,374 -0.64(-3.77%)
Apr 27, 2021 16.70 17.05 16.27 16.96 111,321 +0.21(+1.25%)
Apr 26, 2021 16.71 16.84 16.05 16.75 126,703 +0.15(+0.90%)
Apr 23, 2021 16.13 16.74 15.00 16.60 74,500 +0.53(+3.30%)
Apr 22, 2021 16.04 16.39 15.48 16.07 63,909 +0.07(+0.44%)
Apr 21, 2021 15.85 16.34 15.70 16.00 94,481 +0.24(+1.52%)
Apr 20, 2021 15.34 16.14 15.16 15.76 46,690 +0.25(+1.61%)
Apr 19, 2021 15.05 15.65 14.98 15.51 74,085 +0.36(+2.38%)
Apr 16, 2021 14.60 15.15 14.15 15.15 37,400 +0.55(+3.77%)
Apr 15, 2021 13.60 14.66 13.27 14.60 121,763 +0.87(+6.34%)
Apr 14, 2021 12.96 13.73 12.92 13.73 56,978 +0.76(+5.86%)
Apr 13, 2021 12.89 13.32 12.79 12.97 71,348 -0.08(-0.61%)
Apr 12, 2021 13.99 14.27 12.63 13.05 103,160 -0.73(-5.30%)
Apr 09, 2021 14.28 15.11 13.72 13.78 207,200 -0.73(-5.03%)
Apr 08, 2021 15.55 16.05 14.47 14.51 202,376 -1.10(-7.05%)
Apr 07, 2021 17.51 17.79 15.55 15.61 173,289 -2.25(-12.60%)
Apr 06, 2021 14.87 17.99 14.73 17.86 447,204 +2.94(+19.71%)
Apr 05, 2021 15.63 15.95 14.73 14.92 169,201 -1.08(-6.75%)
Apr 01, 2021 16.30 17.34 15.06 16.00 506,500 -0.55(-3.32%)
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.