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 (%)
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%)
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.