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

Achilles Therapeutics Plc (NQ: ACHL )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.050 1.079 1.010 1.060 413,373 -0.01(-0.93%)
Nov 21, 2024 1.050 1.080 1.050 1.070 96,517 +0.00(+0.00%)
Nov 20, 2024 1.040 1.070 1.020 1.070 83,951 +0.02(+1.90%)
Nov 19, 2024 1.030 1.050 1.010 1.050 146,634 +0.00(+0.00%)
Nov 18, 2024 1.040 1.060 1.030 1.050 117,260 +0.00(+0.00%)
Nov 15, 2024 1.050 1.080 1.020 1.050 320,842 -0.02(-1.87%)
Nov 14, 2024 1.050 1.120 1.050 1.070 965,313 +0.05(+4.90%)
Nov 13, 2024 1.010 1.020 0.9901 1.020 10,416 +0.01(+0.99%)
Nov 12, 2024 1.020 1.020 0.9950 1.010 65,854 -0.03(-2.88%)
Nov 11, 2024 1.040 1.045 1.010 1.040 150,096 -0.01(-0.95%)
Nov 08, 2024 1.030 1.050 1.030 1.050 34,923 +0.01(+0.48%)
Nov 07, 2024 1.050 1.070 1.030 1.045 100,999 +0.00(+0.00%)
Nov 06, 2024 1.040 1.060 1.010 1.045 142,556 +0.01(+0.97%)
Nov 05, 2024 1.010 1.050 1.000 1.035 106,831 +0.01(+0.98%)
Nov 04, 2024 1.000 1.030 0.9900 1.025 60,941 +0.00(+0.49%)
Nov 01, 2024 1.010 1.030 1.000 1.020 144,403 +0.02(+2.00%)
Oct 31, 2024 1.000 1.010 0.9820 1.000 78,943 -0.02(-1.96%)
Oct 30, 2024 0.9900 1.020 0.9753 1.020 112,199 +0.02(+2.50%)
Oct 29, 2024 0.9650 0.9980 0.9650 0.9951 58,918 +0.01(+0.52%)
Oct 28, 2024 1.000 1.000 0.9626 0.9900 51,910 +0.01(+1.02%)
Oct 25, 2024 0.9900 0.9900 0.9600 0.9800 40,567 -0.00(-0.02%)
Oct 24, 2024 0.9872 1.000 0.9610 0.9802 29,512 -0.02(-1.97%)
Oct 23, 2024 0.9720 1.000 0.9720 0.9999 48,156 +0.01(+0.50%)
Oct 22, 2024 1.000 1.000 0.9400 0.9949 275,351 +0.00(+0.29%)
Oct 21, 2024 1.005 1.010 0.9740 0.9920 51,863 -0.01(-0.80%)
Oct 18, 2024 1.000 1.000 0.9672 1.000 45,746 +0.01(+1.01%)
Oct 17, 2024 0.9900 0.9989 0.9610 0.9900 31,295 +0.00(+0.00%)
Oct 16, 2024 0.9525 0.9984 0.9525 0.9900 30,050 +0.01(+0.51%)
Oct 15, 2024 0.9525 0.9948 0.9525 0.9850 53,189 +0.00(+0.00%)
Oct 14, 2024 0.9682 0.9919 0.9680 0.9850 61,250 -0.00(-0.37%)
Oct 11, 2024 0.9900 0.9938 0.9500 0.9887 299,320 +0.01(+1.20%)
Oct 10, 2024 1.000 1.000 0.9734 0.9770 96,499 -0.02(-2.30%)
Oct 09, 2024 1.020 1.020 0.9861 1.000 53,945 -0.02(-1.96%)
Oct 08, 2024 1.000 1.020 0.9810 1.020 132,291 +0.01(+0.99%)
Oct 07, 2024 0.9800 1.030 0.9800 1.010 52,975 -0.02(-1.58%)
Oct 04, 2024 1.020 1.050 0.9801 1.026 171,730 +0.01(+0.61%)
Oct 03, 2024 0.9750 1.020 0.9750 1.020 89,554 +0.03(+3.00%)
Oct 02, 2024 0.9881 1.000 0.9668 0.9903 77,132 -0.01(-0.97%)
Oct 01, 2024 1.030 1.030 0.9605 1.000 176,206 -0.02(-1.96%)
Sep 30, 2024 1.000 1.030 0.9700 1.020 149,188 +0.01(+0.49%)
Sep 27, 2024 0.9901 1.030 0.9901 1.015 110,073 +0.03(+3.35%)
Sep 26, 2024 0.9600 1.000 0.9500 0.9821 310,042 +0.03(+2.83%)
Sep 25, 2024 0.9500 0.9650 0.9200 0.9551 309,488 +0.01(+0.54%)
Sep 24, 2024 1.000 1.010 0.9423 0.9500 212,359 -0.03(-2.62%)
Sep 23, 2024 1.010 1.040 0.9700 0.9756 661,014 -0.06(-6.19%)
Sep 20, 2024 1.000 1.060 0.9510 1.040 1,964,101 +0.10(+10.64%)
Sep 19, 2024 0.9823 1.080 0.9100 0.9400 33,856,264 +0.23(+32.39%)
Sep 18, 2024 0.7100 0.7200 0.6900 0.7100 145,323 +0.00(+0.28%)
Sep 17, 2024 0.7120 0.7220 0.7060 0.7080 57,570 +0.00(+0.28%)
Sep 16, 2024 0.7302 0.7302 0.7056 0.7060 20,060 -0.02(-2.32%)
Sep 13, 2024 0.7200 0.7228 0.7101 0.7228 18,954 +0.01(+1.80%)
Sep 12, 2024 0.7100 0.7200 0.7010 0.7100 18,300 +0.01(+1.41%)
Sep 11, 2024 0.7051 0.7094 0.6900 0.7001 54,205 -0.01(-2.08%)
Sep 10, 2024 0.7280 0.7280 0.7060 0.7150 6,647 -0.01(-0.69%)
Sep 09, 2024 0.7190 0.7350 0.7000 0.7200 62,322 +0.00(+0.01%)
Sep 06, 2024 0.7199 0.7199 0.6801 0.7199 103,079 +0.01(+1.28%)
Sep 05, 2024 0.7100 0.7200 0.7079 0.7108 21,612 +0.01(+0.82%)
Sep 04, 2024 0.7061 0.7128 0.7000 0.7050 108,901 -0.00(-0.59%)
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.