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

Achilles Therapeutics Plc (NQ: ACHL )

0.9401 +0.0215 (+2.34%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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, 2023 0.8840 0.8970 0.8500 0.8600 9,889 -0.03(-3.26%)
Oct 30, 2023 0.8914 0.8980 0.8700 0.8890 13,235 -0.00(-0.08%)
Oct 27, 2023 0.8650 0.8979 0.8520 0.8897 34,958 +0.02(+2.86%)
Oct 26, 2023 0.9020 0.9199 0.8300 0.8650 86,571 -0.04(-4.93%)
Oct 25, 2023 0.8800 0.9198 0.8603 0.9099 44,338 +0.02(+2.45%)
Oct 24, 2023 0.8900 0.9070 0.8500 0.8881 53,682 -0.00(-0.21%)
Oct 23, 2023 0.9000 0.9300 0.8800 0.8900 27,655 -0.04(-3.83%)
Oct 20, 2023 0.9800 0.9800 0.9254 0.9254 77,837 -0.02(-2.59%)
Oct 19, 2023 0.8660 1.040 0.8660 0.9500 76,344 +0.07(+8.57%)
Oct 18, 2023 0.9000 0.9005 0.8750 0.8750 32,354 +0.01(+0.57%)
Oct 17, 2023 0.9000 0.9000 0.8600 0.8700 50,668 -0.02(-2.25%)
Oct 16, 2023 0.8700 0.9079 0.8700 0.8900 35,228 -0.01(-1.55%)
Oct 13, 2023 0.8700 0.9040 0.8220 0.9040 66,629 +0.05(+6.29%)
Oct 12, 2023 0.8600 0.8840 0.8156 0.8505 95,662 +0.01(+1.20%)
Oct 11, 2023 0.8520 0.8775 0.8354 0.8404 34,464 -0.02(-2.28%)
Oct 10, 2023 0.8500 0.8900 0.8401 0.8600 8,283 +0.02(+2.41%)
Oct 09, 2023 0.8645 0.8650 0.8302 0.8398 29,644 -0.01(-0.92%)
Oct 06, 2023 0.8342 0.8600 0.8342 0.8476 18,164 -0.01(-1.43%)
Oct 05, 2023 0.8700 0.8700 0.8370 0.8599 15,592 -0.00(-0.01%)
Oct 04, 2023 0.8600 0.8800 0.8350 0.8600 49,337 -0.02(-2.27%)
Oct 03, 2023 0.8768 0.8900 0.8540 0.8800 29,437 -0.03(-3.30%)
Oct 02, 2023 0.8800 0.9200 0.8510 0.9100 34,135 +0.00(+0.01%)
Sep 29, 2023 0.8700 0.9099 0.8700 0.9099 3,871 +0.01(+0.97%)
Sep 28, 2023 0.9101 0.9101 0.8800 0.9012 28,062 -0.02(-2.40%)
Sep 27, 2023 0.8600 0.9300 0.8366 0.9234 141,125 +0.04(+4.96%)
Sep 26, 2023 0.9000 0.9197 0.8500 0.8798 26,002 -0.01(-1.51%)
Sep 25, 2023 0.8885 0.9100 0.8777 0.8933 18,055 +0.00(+0.53%)
Sep 22, 2023 0.8950 0.9197 0.8650 0.8886 38,086 -0.03(-3.40%)
Sep 21, 2023 0.8899 0.9466 0.8860 0.9199 36,161 +0.02(+2.47%)
Sep 20, 2023 0.8719 0.9200 0.8719 0.8977 31,462 +0.03(+3.89%)
Sep 19, 2023 0.9000 0.9000 0.8521 0.8641 6,951 -0.03(-2.90%)
Sep 18, 2023 0.8570 0.8900 0.8570 0.8899 13,067 +0.00(+0.27%)
Sep 15, 2023 0.8800 0.9098 0.8600 0.8875 41,752 +0.03(+3.08%)
Sep 14, 2023 0.8500 0.8900 0.8500 0.8610 46,793 +0.01(+1.29%)
Sep 13, 2023 0.8900 0.8950 0.8250 0.8500 51,128 -0.02(-2.30%)
Sep 12, 2023 0.8900 0.8900 0.8502 0.8700 11,048 +0.02(+2.41%)
Sep 11, 2023 0.8800 0.8990 0.8215 0.8495 59,580 -0.02(-1.79%)
Sep 08, 2023 0.8400 0.8700 0.8300 0.8650 98,883 +0.03(+3.58%)
Sep 07, 2023 0.9200 0.9250 0.8212 0.8351 262,477 -0.09(-9.72%)
Sep 06, 2023 0.9564 0.9599 0.9100 0.9250 32,743 -0.01(-0.54%)
Sep 05, 2023 0.9600 0.9600 0.9300 0.9300 34,759 -0.02(-2.11%)
Sep 01, 2023 0.9300 0.9600 0.9100 0.9500 69,652 +0.02(+2.13%)
Aug 31, 2023 0.9100 0.9600 0.9100 0.9302 123,453 +0.01(+1.12%)
Aug 30, 2023 0.8900 0.9199 0.8900 0.9199 32,789 +0.04(+4.30%)
Aug 29, 2023 0.9000 0.9200 0.8820 0.8820 35,627 -0.01(-0.90%)
Aug 28, 2023 0.9000 0.9200 0.8748 0.8900 75,589 -0.01(-1.11%)
Aug 25, 2023 0.9000 0.9300 0.9000 0.9000 9,886 +0.00(+0.00%)
Aug 24, 2023 0.9000 0.9599 0.9000 0.9000 37,114 -0.02(-2.18%)
Aug 23, 2023 0.9100 0.9600 0.9100 0.9201 40,412 +0.01(+1.11%)
Aug 22, 2023 0.9200 0.9300 0.9000 0.9100 21,300 -0.04(-4.14%)
Aug 21, 2023 0.9210 0.9496 0.9000 0.9493 29,830 +0.01(+0.85%)
Aug 18, 2023 0.9011 0.9500 0.9002 0.9413 22,767 +0.02(+2.37%)
Aug 17, 2023 0.9800 0.9800 0.9000 0.9195 213,258 -0.02(-2.28%)
Aug 16, 2023 0.9700 1.020 0.9410 0.9410 121,196 -0.03(-2.99%)
Aug 15, 2023 0.9680 0.9913 0.9523 0.9700 99,123 -0.01(-0.56%)
Aug 14, 2023 0.9990 0.9990 0.9500 0.9755 97,192 -0.01(-1.46%)
Aug 11, 2023 0.9800 1.010 0.9500 0.9900 149,074 -0.01(-0.99%)
Aug 10, 2023 1.030 1.030 0.9700 0.9999 103,015 +0.02(+2.03%)
Aug 09, 2023 1.010 1.010 0.9800 0.9800 84,124 -0.02(-2.00%)
Aug 08, 2023 1.000 1.000 0.9810 1.000 22,235 -0.01(-0.99%)
Aug 07, 2023 0.9850 1.030 0.9812 1.010 64,290 +0.02(+1.51%)
Aug 04, 2023 1.000 1.010 0.9801 0.9950 40,942 +0.00(+0.00%)
Aug 03, 2023 0.9725 1.000 0.9725 0.9950 6,300 +0.02(+2.31%)
Aug 02, 2023 1.000 1.000 0.9707 0.9725 33,280 -0.05(-4.66%)
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.