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 (%)
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%)
Jun 01, 2022 2.456 2.530 2.393 2.510 46,921 +0.01(+0.40%)
May 31, 2022 2.550 2.580 2.500 2.500 50,880 -0.06(-2.34%)
May 27, 2022 2.490 2.560 2.470 2.560 92,368 +0.08(+3.23%)
May 26, 2022 2.500 2.500 2.320 2.480 6,030 +0.03(+1.22%)
May 25, 2022 2.500 2.520 2.450 2.450 31,198 -0.06(-2.39%)
May 24, 2022 2.490 2.550 2.400 2.510 30,764 -0.04(-1.57%)
May 23, 2022 2.530 2.550 2.430 2.550 42,643 +0.03(+1.19%)
May 20, 2022 2.445 2.520 2.445 2.520 63,563 +0.11(+4.56%)
May 19, 2022 2.350 2.420 2.350 2.410 33,177 +0.07(+2.99%)
May 18, 2022 2.350 2.400 2.300 2.340 48,559 -0.01(-0.43%)
May 17, 2022 2.300 2.380 2.210 2.350 35,506 +0.05(+2.17%)
May 16, 2022 2.100 2.300 2.090 2.300 47,079 +0.08(+3.60%)
May 13, 2022 2.000 2.250 1.970 2.220 26,072 +0.16(+7.77%)
May 12, 2022 1.930 2.080 1.880 2.060 42,806 +0.05(+2.49%)
May 11, 2022 2.080 2.080 1.970 2.010 71,047 -0.05(-2.43%)
May 10, 2022 2.010 2.140 1.840 2.060 66,552 +0.10(+5.10%)
May 09, 2022 2.170 2.210 1.960 1.960 109,739 -0.20(-9.26%)
May 06, 2022 2.280 2.280 2.110 2.160 62,053 -0.14(-6.09%)
May 05, 2022 2.300 2.350 2.260 2.300 24,861 -0.04(-1.71%)
May 04, 2022 2.380 2.425 2.100 2.340 91,598 -0.03(-1.27%)
May 03, 2022 2.340 2.390 2.220 2.370 183,207 +0.16(+7.24%)
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.