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

Achilles Therapeutics Plc (NQ: ACHL )

0.9186 -0.0003 (-0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2021 5.180 5.290 4.870 4.910 67,238 -0.19(-3.73%)
Nov 30, 2021 4.890 5.130 4.739 5.100 121,094 +0.16(+3.24%)
Nov 29, 2021 4.950 5.070 4.723 4.940 81,618 +0.10(+2.07%)
Nov 26, 2021 5.070 5.180 4.830 4.840 63,142 -0.35(-6.74%)
Nov 24, 2021 5.140 5.330 4.940 5.190 112,500 +0.10(+1.96%)
Nov 23, 2021 4.860 5.140 4.565 5.090 320,949 +0.26(+5.38%)
Nov 22, 2021 5.010 5.075 4.660 4.830 140,531 -0.13(-2.62%)
Nov 19, 2021 5.340 5.400 4.900 4.960 247,794 -0.37(-6.94%)
Nov 18, 2021 5.590 5.550 5.300 5.330 254,263 -0.27(-4.82%)
Nov 17, 2021 5.590 5.600 5.420 5.600 268,542 +0.05(+0.90%)
Nov 16, 2021 5.650 5.730 5.510 5.550 157,891 -0.15(-2.63%)
Nov 15, 2021 6.190 6.200 5.630 5.700 336,978 -0.48(-7.77%)
Nov 12, 2021 6.480 6.560 5.910 6.180 404,198 -0.33(-5.07%)
Nov 11, 2021 6.760 6.760 6.450 6.510 96,053 -0.17(-2.54%)
Nov 10, 2021 6.650 6.680 160,102 +0.06(+0.91%)
Nov 09, 2021 7.020 7.230 6.512 6.620 233,250 -0.24(-3.50%)
Nov 08, 2021 6.820 6.980 6.700 6.860 140,520 +0.00(+0.00%)
Nov 05, 2021 7.400 7.490 6.560 6.860 184,503 -0.45(-6.16%)
Nov 04, 2021 7.120 7.670 6.950 7.310 235,376 +0.13(+1.81%)
Nov 03, 2021 7.070 7.270 6.880 7.180 155,990 +0.12(+1.70%)
Nov 02, 2021 6.710 7.160 6.440 7.060 235,190 +0.35(+5.22%)
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.