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

Achilles Therapeutics Plc (NQ: ACHL )

0.9000 -0.0401 (-4.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 13, 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 (%)
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%)
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%)
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.