Skip to main content

Achilles Therapeutics Plc (NQ: ACHL )

1.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.230 1.250 1.160 1.190 372,225 -0.05(-4.03%)
Mar 26, 2024 1.210 1.290 1.180 1.240 134,064 +0.01(+0.81%)
Mar 25, 2024 1.290 1.294 1.180 1.230 137,003 -0.05(-3.91%)
Mar 22, 2024 1.310 1.320 1.200 1.280 212,141 +0.01(+0.79%)
Mar 21, 2024 1.270 1.320 1.250 1.270 107,211 -0.02(-1.55%)
Mar 20, 2024 1.190 1.290 1.120 1.290 408,181 +0.10(+8.40%)
Mar 19, 2024 1.070 1.190 1.070 1.190 322,123 +0.09(+8.18%)
Mar 18, 2024 1.140 1.140 1.070 1.100 361,241 +0.00(+0.00%)
Mar 15, 2024 1.110 1.140 1.050 1.100 353,012 -0.01(-0.90%)
Mar 14, 2024 1.220 1.220 1.080 1.110 246,435 -0.11(-9.02%)
Mar 13, 2024 1.240 1.240 1.170 1.220 186,739 -0.01(-0.81%)
Mar 12, 2024 1.200 1.270 1.171 1.230 207,312 +0.00(+0.00%)
Mar 11, 2024 1.270 1.270 1.200 1.230 229,852 +0.00(+0.00%)
Mar 08, 2024 1.240 1.280 1.211 1.230 149,199 +0.01(+0.82%)
Mar 07, 2024 1.280 1.280 1.180 1.220 462,750 -0.02(-1.61%)
Mar 06, 2024 1.270 1.290 1.170 1.240 471,316 -0.06(-4.62%)
Mar 05, 2024 1.470 1.470 1.260 1.300 482,407 -0.18(-12.16%)
Mar 04, 2024 1.370 1.520 1.360 1.480 449,477 +0.12(+8.82%)
Mar 01, 2024 1.340 1.420 1.310 1.360 549,598 +0.04(+3.03%)
Feb 29, 2024 1.600 1.760 1.250 1.320 2,374,282 -0.25(-15.92%)
Feb 28, 2024 1.560 1.580 1.400 1.570 1,164,765 +0.08(+5.37%)
Feb 27, 2024 1.380 1.547 1.362 1.490 2,114,544 +0.13(+9.56%)
Feb 26, 2024 1.400 1.430 1.300 1.360 1,639,983 +0.00(+0.00%)
Feb 23, 2024 1.350 1.420 1.260 1.360 1,968,174 +0.00(+0.00%)
Feb 22, 2024 1.260 1.430 1.160 1.360 5,598,597 +0.13(+10.57%)
Feb 21, 2024 1.110 1.250 1.110 1.230 2,895,450 +0.15(+13.89%)
Feb 20, 2024 1.090 1.140 1.022 1.080 3,109,586 +0.02(+1.89%)
Feb 16, 2024 0.9600 1.078 0.9404 1.060 2,659,772 +0.10(+10.44%)
Feb 15, 2024 0.9700 0.9800 0.9350 0.9598 778,529 -0.02(-1.55%)
Feb 14, 2024 0.9714 0.9890 0.9311 0.9749 250,928 +0.02(+2.62%)
Feb 13, 2024 0.9304 0.9900 0.9101 0.9500 458,164 -0.01(-0.67%)
Feb 12, 2024 0.9400 0.9700 0.9301 0.9564 632,119 +0.02(+1.74%)
Feb 09, 2024 0.9418 0.9598 0.8750 0.9400 1,844,180 +0.00(+0.00%)
Feb 08, 2024 0.9100 0.9500 0.8800 0.9400 567,440 +0.02(+2.17%)
Feb 07, 2024 0.9200 0.9500 0.9000 0.9200 408,032 +0.00(+0.25%)
Feb 06, 2024 0.9801 1.010 0.8950 0.9177 1,228,598 -0.06(-6.36%)
Feb 05, 2024 0.9500 1.090 0.9500 0.9800 878,423 -0.00(-0.41%)
Feb 02, 2024 1.010 1.030 0.9622 0.9840 187,417 -0.02(-1.60%)
Feb 01, 2024 0.9300 1.040 0.9100 1.000 1,302,702 +0.07(+7.53%)
Jan 31, 2024 0.8800 0.9400 0.8500 0.9300 1,759,040 +0.04(+4.49%)
Jan 30, 2024 0.9600 0.9625 0.8889 0.8900 508,010 -0.06(-6.33%)
Jan 29, 2024 0.9548 0.9600 0.9000 0.9501 458,079 -0.01(-1.03%)
Jan 26, 2024 0.9600 0.9799 0.9200 0.9600 356,190 -0.00(-0.10%)
Jan 25, 2024 0.8900 0.9745 0.8900 0.9610 1,397,815 +0.05(+5.84%)
Jan 24, 2024 0.9008 0.9290 0.8900 0.9080 142,099 +0.01(+0.89%)
Jan 23, 2024 0.8400 0.9187 0.8400 0.9000 525,092 +0.06(+7.76%)
Jan 22, 2024 0.8244 0.8600 0.8200 0.8352 138,353 +0.01(+1.52%)
Jan 19, 2024 0.8000 0.8529 0.8000 0.8227 52,286 -0.00(-0.44%)
Jan 18, 2024 0.8482 0.8799 0.8206 0.8263 194,805 -0.02(-2.93%)
Jan 17, 2024 0.8995 0.9110 0.8447 0.8512 142,230 -0.03(-3.36%)
Jan 16, 2024 0.9033 0.8995 0.8505 0.8808 77,442 -0.01(-0.59%)
Jan 12, 2024 0.9003 0.9003 0.8821 0.8860 129,526 -0.02(-2.46%)
Jan 11, 2024 0.9400 0.9400 0.8810 0.9083 157,873 -0.03(-3.37%)
Jan 10, 2024 0.9300 0.9500 0.8900 0.9400 248,190 +0.00(+0.01%)
Jan 09, 2024 0.8801 0.9700 0.8801 0.9399 774,443 +0.06(+6.79%)
Jan 08, 2024 0.8417 0.8900 0.8417 0.8801 264,349 +0.04(+4.77%)
Jan 05, 2024 0.8800 0.8800 0.8400 0.8400 151,468 -0.01(-1.18%)
Jan 04, 2024 0.8700 0.8800 0.8500 0.8500 112,165 -0.00(-0.06%)
Jan 03, 2024 0.8700 0.8799 0.8502 0.8505 171,440 -0.02(-2.47%)
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.