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

Achilles Therapeutics Plc (NQ: ACHL )

0.8130 -0.0096 (-1.17%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 0.8380 0.8599 0.8200 0.8226 250,943 -0.03(-3.22%)
Apr 12, 2024 0.8450 0.8600 0.8380 0.8500 164,189 +0.00(+0.00%)
Apr 11, 2024 0.8229 0.8634 0.8100 0.8500 367,421 +0.03(+3.71%)
Apr 10, 2024 0.8410 0.8410 0.8120 0.8196 290,863 -0.02(-1.84%)
Apr 09, 2024 0.8250 0.8640 0.8111 0.8350 184,121 +0.00(+0.54%)
Apr 08, 2024 0.8520 0.8590 0.8122 0.8305 481,032 -0.01(-1.25%)
Apr 05, 2024 0.8906 0.9000 0.8306 0.8410 523,775 -0.06(-6.86%)
Apr 04, 2024 0.9800 0.9899 0.8500 0.9029 2,286,825 -0.30(-24.76%)
Apr 03, 2024 1.170 1.200 1.130 1.200 82,561 +0.01(+0.84%)
Apr 02, 2024 1.230 1.230 1.150 1.190 113,032 -0.06(-4.80%)
Apr 01, 2024 1.270 1.270 1.190 1.250 483,651 +0.00(+0.00%)
Mar 28, 2024 1.220 1.290 1.190 1.250 282,880 +0.06(+5.04%)
Mar 27, 2024 1.230 1.250 1.160 1.190 372,225 -0.05(-4.03%)
Mar 26, 2024 1.210 1.290 1.180 1.240 134,064 +0.01(+0.81%)
Mar 25, 2024 1.290 1.294 1.180 1.230 137,003 -0.05(-3.91%)
Mar 22, 2024 1.310 1.320 1.200 1.280 212,141 +0.01(+0.79%)
Mar 21, 2024 1.270 1.320 1.250 1.270 107,211 -0.02(-1.55%)
Mar 20, 2024 1.190 1.290 1.120 1.290 408,181 +0.10(+8.40%)
Mar 19, 2024 1.070 1.190 1.070 1.190 322,123 +0.09(+8.18%)
Mar 18, 2024 1.140 1.140 1.070 1.100 361,241 +0.00(+0.00%)
Mar 15, 2024 1.110 1.140 1.050 1.100 353,012 -0.01(-0.90%)
Mar 14, 2024 1.220 1.220 1.080 1.110 246,435 -0.11(-9.02%)
Mar 13, 2024 1.240 1.240 1.170 1.220 186,739 -0.01(-0.81%)
Mar 12, 2024 1.200 1.270 1.171 1.230 207,312 +0.00(+0.00%)
Mar 11, 2024 1.270 1.270 1.200 1.230 229,852 +0.00(+0.00%)
Mar 08, 2024 1.240 1.280 1.211 1.230 149,199 +0.01(+0.82%)
Mar 07, 2024 1.280 1.280 1.180 1.220 462,750 -0.02(-1.61%)
Mar 06, 2024 1.270 1.290 1.170 1.240 471,316 -0.06(-4.62%)
Mar 05, 2024 1.470 1.470 1.260 1.300 482,407 -0.18(-12.16%)
Mar 04, 2024 1.370 1.520 1.360 1.480 449,477 +0.12(+8.82%)
Mar 01, 2024 1.340 1.420 1.310 1.360 549,598 +0.04(+3.03%)
Feb 29, 2024 1.600 1.760 1.250 1.320 2,374,282 -0.25(-15.92%)
Feb 28, 2024 1.560 1.580 1.400 1.570 1,164,765 +0.08(+5.37%)
Feb 27, 2024 1.380 1.547 1.362 1.490 2,114,544 +0.13(+9.56%)
Feb 26, 2024 1.400 1.430 1.300 1.360 1,639,983 +0.00(+0.00%)
Feb 23, 2024 1.350 1.420 1.260 1.360 1,968,174 +0.00(+0.00%)
Feb 22, 2024 1.260 1.430 1.160 1.360 5,598,597 +0.13(+10.57%)
Feb 21, 2024 1.110 1.250 1.110 1.230 2,895,450 +0.15(+13.89%)
Feb 20, 2024 1.090 1.140 1.022 1.080 3,109,586 +0.02(+1.89%)
Feb 16, 2024 0.9600 1.078 0.9404 1.060 2,659,772 +0.10(+10.44%)
Feb 15, 2024 0.9700 0.9800 0.9350 0.9598 778,529 -0.02(-1.55%)
Feb 14, 2024 0.9714 0.9890 0.9311 0.9749 250,928 +0.02(+2.62%)
Feb 13, 2024 0.9304 0.9900 0.9101 0.9500 458,164 -0.01(-0.67%)
Feb 12, 2024 0.9400 0.9700 0.9301 0.9564 632,119 +0.02(+1.74%)
Feb 09, 2024 0.9418 0.9598 0.8750 0.9400 1,844,180 +0.00(+0.00%)
Feb 08, 2024 0.9100 0.9500 0.8800 0.9400 567,440 +0.02(+2.17%)
Feb 07, 2024 0.9200 0.9500 0.9000 0.9200 408,032 +0.00(+0.25%)
Feb 06, 2024 0.9801 1.010 0.8950 0.9177 1,228,598 -0.06(-6.36%)
Feb 05, 2024 0.9500 1.090 0.9500 0.9800 878,423 -0.00(-0.41%)
Feb 02, 2024 1.010 1.030 0.9622 0.9840 187,417 -0.02(-1.60%)
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.