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 (%)
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%)
Jan 02, 2024 0.8800 0.8900 0.8611 0.8720 222,219 -0.02(-1.91%)
Dec 29, 2023 0.8800 0.8900 0.8588 0.8890 458,633 +0.02(+2.18%)
Dec 28, 2023 0.8634 0.8822 0.8500 0.8700 193,412 +0.01(+0.76%)
Dec 27, 2023 0.8022 0.8700 0.8022 0.8634 163,387 +0.04(+4.34%)
Dec 26, 2023 0.7900 0.8448 0.7900 0.8275 175,081 +0.01(+0.88%)
Dec 22, 2023 0.8201 0.8495 0.8100 0.8203 234,035 -0.01(-1.22%)
Dec 21, 2023 0.8200 0.8499 0.8086 0.8304 147,528 +0.00(+0.05%)
Dec 20, 2023 0.8500 0.8590 0.8250 0.8300 146,288 -0.01(-1.31%)
Dec 19, 2023 0.8500 0.8600 0.8250 0.8410 235,787 -0.01(-1.53%)
Dec 18, 2023 0.8586 0.8680 0.8300 0.8541 185,795 -0.02(-1.83%)
Dec 15, 2023 0.8500 0.8769 0.8350 0.8700 121,670 +0.01(+1.16%)
Dec 14, 2023 0.8600 0.9136 0.8454 0.8600 794,896 -0.10(-10.78%)
Dec 13, 2023 0.8800 0.9677 0.8796 0.9639 275,438 +0.06(+7.10%)
Dec 12, 2023 0.8700 0.9300 0.8700 0.9000 73,896 -0.01(-1.48%)
Dec 11, 2023 0.9537 0.9537 0.8100 0.9135 165,167 -0.03(-2.82%)
Dec 08, 2023 0.9100 0.9752 0.8900 0.9400 278,609 +0.05(+5.32%)
Dec 07, 2023 0.8220 0.9300 0.8140 0.8925 634,902 +0.05(+6.25%)
Dec 06, 2023 0.8395 0.8490 0.8200 0.8400 90,861 -0.01(-0.59%)
Dec 05, 2023 0.8448 0.8450 0.8111 0.8450 82,762 +0.02(+1.81%)
Dec 04, 2023 0.8200 0.8498 0.8101 0.8300 80,223 +0.01(+1.10%)
Dec 01, 2023 0.8447 0.8500 0.8100 0.8210 56,622 -0.01(-0.61%)
Nov 30, 2023 0.8496 0.8500 0.8260 0.8260 34,937 -0.02(-2.83%)
Nov 29, 2023 0.8600 0.8600 0.8200 0.8501 124,112 +0.01(+0.68%)
Nov 28, 2023 0.8351 0.8700 0.8202 0.8444 121,771 +0.01(+1.11%)
Nov 27, 2023 0.8200 0.8500 0.8101 0.8351 151,863 +0.02(+1.84%)
Nov 24, 2023 0.8100 0.8200 0.7925 0.8200 21,188 +0.02(+2.76%)
Nov 22, 2023 0.7900 0.7980 0.7500 0.7980 29,439 -0.01(-0.87%)
Nov 21, 2023 0.7810 0.8099 0.7810 0.8050 28,293 -0.01(-0.62%)
Nov 20, 2023 0.8259 0.8259 0.8000 0.8100 44,003 +0.00(+0.00%)
Nov 17, 2023 0.7640 0.8300 0.7450 0.8100 106,079 +0.03(+4.11%)
Nov 16, 2023 0.7800 0.8100 0.7402 0.7780 252,250 -0.02(-2.87%)
Nov 15, 2023 0.8300 0.8300 0.7600 0.8010 137,140 -0.01(-1.11%)
Nov 14, 2023 0.8299 0.8398 0.7850 0.8100 99,425 +0.01(+1.25%)
Nov 13, 2023 0.8000 0.8300 0.8000 0.8000 21,254 +0.00(+0.00%)
Nov 10, 2023 0.8735 0.8735 0.7740 0.8000 114,944 -0.03(-4.19%)
Nov 09, 2023 0.8700 0.8700 0.8110 0.8350 66,687 -0.02(-2.52%)
Nov 08, 2023 0.9099 0.9099 0.8500 0.8566 8,743 +0.03(+3.64%)
Nov 07, 2023 0.8980 0.9199 0.8265 0.8265 86,700 -0.07(-7.96%)
Nov 06, 2023 0.8800 0.8980 0.8410 0.8980 80,558 +0.03(+4.02%)
Nov 03, 2023 0.8900 0.8900 0.8430 0.8633 66,419 +0.01(+1.45%)
Nov 02, 2023 0.8410 0.8900 0.8320 0.8510 50,499 +0.01(+1.31%)
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.