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 (%)
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%)
Nov 01, 2023 0.8677 0.8799 0.8330 0.8400 31,460 -0.02(-2.33%)
Oct 31, 2023 0.8840 0.8970 0.8500 0.8600 9,889 -0.03(-3.26%)
Oct 30, 2023 0.8914 0.8980 0.8700 0.8890 13,235 -0.00(-0.08%)
Oct 27, 2023 0.8650 0.8979 0.8520 0.8897 34,958 +0.02(+2.86%)
Oct 26, 2023 0.9020 0.9199 0.8300 0.8650 86,571 -0.04(-4.93%)
Oct 25, 2023 0.8800 0.9198 0.8603 0.9099 44,338 +0.02(+2.45%)
Oct 24, 2023 0.8900 0.9070 0.8500 0.8881 53,682 -0.00(-0.21%)
Oct 23, 2023 0.9000 0.9300 0.8800 0.8900 27,655 -0.04(-3.83%)
Oct 20, 2023 0.9800 0.9800 0.9254 0.9254 77,837 -0.02(-2.59%)
Oct 19, 2023 0.8660 1.040 0.8660 0.9500 76,344 +0.07(+8.57%)
Oct 18, 2023 0.9000 0.9005 0.8750 0.8750 32,354 +0.01(+0.57%)
Oct 17, 2023 0.9000 0.9000 0.8600 0.8700 50,668 -0.02(-2.25%)
Oct 16, 2023 0.8700 0.9079 0.8700 0.8900 35,228 -0.01(-1.55%)
Oct 13, 2023 0.8700 0.9040 0.8220 0.9040 66,629 +0.05(+6.29%)
Oct 12, 2023 0.8600 0.8840 0.8156 0.8505 95,662 +0.01(+1.20%)
Oct 11, 2023 0.8520 0.8775 0.8354 0.8404 34,464 -0.02(-2.28%)
Oct 10, 2023 0.8500 0.8900 0.8401 0.8600 8,283 +0.02(+2.41%)
Oct 09, 2023 0.8645 0.8650 0.8302 0.8398 29,644 -0.01(-0.92%)
Oct 06, 2023 0.8342 0.8600 0.8342 0.8476 18,164 -0.01(-1.43%)
Oct 05, 2023 0.8700 0.8700 0.8370 0.8599 15,592 -0.00(-0.01%)
Oct 04, 2023 0.8600 0.8800 0.8350 0.8600 49,337 -0.02(-2.27%)
Oct 03, 2023 0.8768 0.8900 0.8540 0.8800 29,437 -0.03(-3.30%)
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.