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

Achilles Therapeutics Plc (NQ: ACHL )

0.7600 -0.0144 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 3.210 3.279 2.900 2.940 233,684 -0.26(-8.13%)
Mar 30, 2022 3.020 3.240 2.940 3.200 300,028 +0.13(+4.23%)
Mar 29, 2022 2.960 3.130 2.960 3.070 61,940 +0.10(+3.37%)
Mar 28, 2022 3.260 3.260 2.850 2.970 111,603 -0.18(-5.71%)
Mar 25, 2022 3.070 3.160 2.960 3.150 103,781 +0.05(+1.61%)
Mar 24, 2022 3.040 3.200 2.900 3.100 43,300 -0.01(-0.32%)
Mar 23, 2022 3.150 3.150 3.040 3.110 65,069 -0.10(-3.12%)
Mar 22, 2022 3.110 3.225 3.050 3.210 30,433 +0.05(+1.58%)
Mar 21, 2022 2.890 3.350 2.890 3.160 37,497 -0.16(-4.82%)
Mar 18, 2022 3.080 3.320 2.880 3.320 133,323 +0.18(+5.73%)
Mar 17, 2022 2.990 3.150 2.850 3.140 30,607 +0.14(+4.67%)
Mar 16, 2022 2.980 3.000 2.880 3.000 22,838 +0.02(+0.67%)
Mar 15, 2022 2.800 2.980 2.800 2.980 7,786 +0.16(+5.67%)
Mar 14, 2022 2.840 3.040 2.770 2.820 204,633 -0.03(-1.05%)
Mar 11, 2022 2.970 3.070 2.800 2.850 24,552 -0.07(-2.40%)
Mar 10, 2022 3.070 3.070 2.850 2.920 12,325 +0.00(+0.00%)
Mar 09, 2022 2.900 3.000 2.850 2.920 31,361 +0.06(+2.10%)
Mar 08, 2022 2.840 2.990 2.810 2.860 7,326 +0.02(+0.70%)
Mar 07, 2022 3.000 3.000 2.730 2.840 47,586 +0.04(+1.43%)
Mar 04, 2022 3.160 3.160 2.695 2.800 136,337 -0.30(-9.68%)
Mar 03, 2022 3.300 3.300 3.060 3.100 15,582 -0.13(-4.02%)
Mar 02, 2022 3.275 3.275 3.080 3.230 30,057 +0.16(+5.21%)
Mar 01, 2022 3.280 3.450 3.070 3.070 23,534 -0.24(-7.25%)
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%)
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.