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 (%)
Oct 29, 2021 6.250 6.325 6.000 6.140 269,188 -0.11(-1.76%)
Oct 28, 2021 6.220 6.454 6.100 6.250 267,664 +0.15(+2.46%)
Oct 27, 2021 6.500 6.715 6.050 6.100 174,711 -0.46(-7.01%)
Oct 26, 2021 6.710 6.560 480,972 -0.17(-2.53%)
Oct 25, 2021 6.700 6.956 6.536 6.730 247,511 +0.04(+0.60%)
Oct 22, 2021 7.230 7.230 6.232 6.690 538,701 -0.63(-8.61%)
Oct 21, 2021 7.170 7.400 7.050 7.320 84,433 +0.08(+1.10%)
Oct 20, 2021 7.100 7.530 6.930 7.240 308,494 +0.14(+1.97%)
Oct 19, 2021 7.070 7.250 6.850 7.100 210,848 +0.03(+0.42%)
Oct 18, 2021 7.420 7.610 6.810 7.070 394,490 -0.54(-7.10%)
Oct 15, 2021 7.750 8.090 7.510 7.610 168,194 -0.16(-2.06%)
Oct 14, 2021 8.260 8.339 7.580 7.770 299,671 -0.33(-4.07%)
Oct 13, 2021 8.770 8.810 8.020 8.100 303,258 -0.76(-8.58%)
Oct 12, 2021 8.260 9.000 8.200 8.860 497,933 +0.58(+7.00%)
Oct 11, 2021 7.920 8.550 7.670 8.280 568,770 +0.34(+4.28%)
Oct 08, 2021 8.020 8.040 7.595 7.940 207,713 -0.05(-0.63%)
Oct 07, 2021 8.080 8.120 7.570 7.990 241,631 +0.11(+1.40%)
Oct 06, 2021 7.370 8.390 6.800 7.880 352,597 +0.33(+4.37%)
Oct 05, 2021 7.330 7.760 6.893 7.550 433,308 +0.31(+4.28%)
Oct 04, 2021 7.800 7.986 7.150 7.240 220,334 -0.55(-7.06%)
Oct 01, 2021 7.740 8.360 7.010 7.790 527,455 +0.00(+0.00%)
Sep 30, 2021 6.630 8.570 6.625 7.790 1,424,714 +1.19(+18.03%)
Sep 29, 2021 7.050 7.285 6.500 6.600 139,997 -0.35(-5.04%)
Sep 28, 2021 7.400 7.612 6.770 6.950 486,388 -0.41(-5.57%)
Sep 27, 2021 7.160 7.800 6.950 7.360 579,722 +0.41(+5.90%)
Sep 24, 2021 5.900 7.990 5.900 6.950 1,265,722 +1.00(+16.81%)
Sep 23, 2021 5.820 6.040 5.820 5.950 25,385 +0.10(+1.71%)
Sep 22, 2021 5.940 6.080 5.770 5.850 17,702 -0.10(-1.68%)
Sep 21, 2021 5.940 6.140 5.700 5.950 68,443 +0.08(+1.36%)
Sep 20, 2021 5.750 6.000 5.720 5.870 110,854 +0.04(+0.69%)
Sep 17, 2021 5.810 5.900 5.650 5.830 24,553 -0.01(-0.17%)
Sep 16, 2021 5.780 5.895 5.780 5.840 68,638 +0.03(+0.52%)
Sep 15, 2021 5.840 5.890 5.450 5.810 118,616 -0.03(-0.51%)
Sep 14, 2021 5.850 6.000 5.810 5.840 36,121 -0.03(-0.51%)
Sep 13, 2021 6.160 6.160 5.700 5.870 83,905 -0.29(-4.71%)
Sep 10, 2021 6.200 6.500 6.060 6.160 43,092 -0.01(-0.16%)
Sep 09, 2021 6.120 6.230 6.100 6.170 18,194 +0.06(+0.98%)
Sep 08, 2021 6.480 6.840 6.060 6.110 77,928 -0.33(-5.12%)
Sep 07, 2021 6.480 6.750 6.370 6.440 80,476 -0.02(-0.31%)
Sep 03, 2021 6.660 6.986 6.410 6.460 69,118 -0.19(-2.86%)
Sep 02, 2021 6.800 6.860 6.540 6.650 63,529 -0.16(-2.35%)
Sep 01, 2021 6.800 7.020 6.700 6.810 61,242 +0.03(+0.44%)
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%)
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.