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 (%)
Feb 28, 2022 3.320 3.470 3.250 3.310 7,415 -0.02(-0.60%)
Feb 25, 2022 3.290 3.380 3.287 3.330 5,952 +0.02(+0.60%)
Feb 24, 2022 3.150 3.360 3.060 3.310 23,379 -0.01(-0.30%)
Feb 23, 2022 3.490 3.490 3.320 3.320 7,383 -0.18(-5.14%)
Feb 22, 2022 3.430 3.597 3.430 3.500 17,240 -0.02(-0.57%)
Feb 18, 2022 3.520 0 +0.03(+0.86%)
Feb 17, 2022 3.530 3.590 3.490 3.490 17,122 -0.05(-1.41%)
Feb 16, 2022 3.660 3.660 3.310 3.540 63,413 +0.08(+2.31%)
Feb 15, 2022 3.530 3.530 3.368 3.460 20,889 +0.06(+1.76%)
Feb 14, 2022 3.460 3.550 3.310 3.400 21,682 -0.10(-2.86%)
Feb 11, 2022 3.580 3.790 3.480 3.500 18,642 -0.10(-2.78%)
Feb 10, 2022 3.620 3.835 3.500 3.600 29,068 -0.16(-4.26%)
Feb 09, 2022 3.890 3.890 3.450 3.760 12,132 +0.24(+6.82%)
Feb 08, 2022 3.510 3.700 3.510 3.520 12,205 -0.08(-2.22%)
Feb 07, 2022 3.690 3.690 3.450 3.600 75,237 +0.01(+0.28%)
Feb 04, 2022 3.420 3.640 3.420 3.590 33,962 +0.14(+4.06%)
Feb 03, 2022 3.600 3.800 3.450 3.450 59,385 -0.17(-4.70%)
Feb 02, 2022 3.720 3.860 3.500 3.620 178,040 -0.27(-6.94%)
Feb 01, 2022 3.960 4.050 3.718 3.890 21,669 +0.09(+2.37%)
Jan 31, 2022 3.630 3.900 3.610 3.800 15,027 +0.17(+4.68%)
Jan 28, 2022 3.620 3.790 3.500 3.630 25,879 +0.08(+2.25%)
Jan 27, 2022 3.860 3.860 3.430 3.550 116,727 -0.28(-7.31%)
Jan 26, 2022 3.930 4.010 3.730 3.830 24,376 +0.02(+0.52%)
Jan 25, 2022 3.660 3.870 3.641 3.810 21,516 +0.01(+0.26%)
Jan 24, 2022 3.880 3.911 3.550 3.800 80,158 -0.23(-5.71%)
Jan 21, 2022 4.000 4.320 3.960 4.030 88,966 +0.01(+0.25%)
Jan 20, 2022 4.230 4.440 4.000 4.020 91,533 -0.21(-4.96%)
Jan 19, 2022 4.100 4.450 4.050 4.230 49,353 +0.14(+3.42%)
Jan 18, 2022 4.010 4.160 4.010 4.090 60,287 +0.02(+0.49%)
Jan 14, 2022 4.070 0 +0.02(+0.49%)
Jan 13, 2022 4.340 4.365 4.050 4.050 25,249 -0.26(-6.03%)
Jan 12, 2022 4.620 4.620 4.280 4.310 27,389 -0.20(-4.43%)
Jan 11, 2022 4.320 4.630 4.190 4.510 48,346 +0.19(+4.40%)
Jan 10, 2022 4.220 4.420 4.090 4.320 68,998 +0.06(+1.41%)
Jan 07, 2022 4.450 4.510 4.200 4.260 62,087 -0.16(-3.62%)
Jan 06, 2022 4.560 4.740 4.330 4.420 67,807 -0.10(-2.21%)
Jan 05, 2022 5.100 5.290 4.500 4.520 101,891 -0.65(-12.57%)
Jan 04, 2022 5.270 5.350 4.983 5.170 53,442 -0.06(-1.15%)
Jan 03, 2022 5.020 5.320 5.000 5.230 43,203 +0.22(+4.39%)
Dec 31, 2021 5.190 5.325 5.000 5.010 41,375 -0.12(-2.34%)
Dec 30, 2021 5.110 5.379 5.080 5.130 51,235 +0.04(+0.79%)
Dec 29, 2021 5.230 5.310 5.020 5.090 41,062 -0.13(-2.49%)
Dec 28, 2021 5.420 5.490 5.030 5.220 82,474 -0.08(-1.51%)
Dec 27, 2021 5.560 5.590 5.200 5.300 53,544 -0.27(-4.85%)
Dec 23, 2021 5.110 5.650 5.000 5.570 103,875 +0.51(+10.08%)
Dec 22, 2021 5.030 5.290 4.970 5.060 118,708 +0.09(+1.81%)
Dec 21, 2021 4.750 5.165 4.640 4.970 113,311 +0.31(+6.65%)
Dec 20, 2021 4.660 4.860 4.470 4.660 124,934 +0.08(+1.75%)
Dec 17, 2021 4.150 4.650 4.140 4.580 441,842 +0.36(+8.53%)
Dec 16, 2021 4.520 4.590 4.170 4.220 122,519 -0.24(-5.38%)
Dec 15, 2021 4.390 4.550 4.120 4.460 168,841 +0.01(+0.22%)
Dec 14, 2021 4.680 4.709 4.354 4.450 99,067 -0.24(-5.12%)
Dec 13, 2021 4.880 5.040 4.610 4.690 97,336 -0.27(-5.44%)
Dec 10, 2021 4.990 5.330 4.920 4.960 92,011 -0.01(-0.20%)
Dec 09, 2021 5.240 5.559 4.925 4.970 206,980 -0.35(-6.58%)
Dec 08, 2021 5.090 5.439 4.930 5.320 179,214 +0.29(+5.77%)
Dec 07, 2021 4.840 5.150 4.840 5.030 117,044 +0.23(+4.79%)
Dec 06, 2021 4.680 4.950 4.511 4.800 74,852 +0.17(+3.67%)
Dec 03, 2021 4.950 5.010 4.440 4.630 123,325 -0.26(-5.32%)
Dec 02, 2021 4.860 5.059 4.750 4.890 120,046 -0.02(-0.41%)
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.