Achilles Therapeutics Plc (NQ: ACHL )

0.9020 -0.0050 (-0.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.8900 0.9020 0.8800 0.9020 22,018 -0.01(-0.55%)
Jun 13, 2024 0.9076 0.9076 0.9031 0.9070 12,722 -0.00(-0.06%)
Jun 12, 2024 0.9000 0.9223 0.9000 0.9075 36,765 +0.01(+1.11%)
Jun 11, 2024 0.8800 0.9024 0.8800 0.8975 94,738 +0.01(+1.41%)
Jun 10, 2024 0.8960 0.9000 0.8800 0.8850 9,469 -0.02(-1.88%)
Jun 07, 2024 0.8947 0.9398 0.8805 0.9020 44,809 +0.00(+0.21%)
Jun 06, 2024 0.8835 0.9200 0.8835 0.9001 28,063 -0.04(-4.20%)
Jun 05, 2024 0.9000 0.9399 0.8820 0.9396 26,184 +0.04(+4.40%)
Jun 04, 2024 0.9201 0.9397 0.8816 0.9000 37,283 +0.00(+0.00%)
Jun 03, 2024 0.9000 0.9469 0.8949 0.9000 48,125 -0.02(-2.17%)
May 31, 2024 0.9400 0.9400 0.9000 0.9200 11,300 -0.02(-2.10%)
May 30, 2024 0.9062 0.9397 0.9005 0.9397 30,197 +0.04(+4.40%)
May 29, 2024 0.9001 0.9200 0.9001 0.9001 59,397 -0.02(-2.16%)
May 28, 2024 0.8760 0.9200 0.8760 0.9200 232,952 +0.01(+1.10%)
May 24, 2024 0.9000 0.9100 0.8704 0.9100 82,028 +0.01(+1.53%)
May 23, 2024 0.9016 0.9200 0.8753 0.8963 162,130 -0.00(-0.41%)
May 22, 2024 0.9000 0.9438 0.8800 0.9000 273,091 -0.04(-4.64%)
May 21, 2024 0.9300 0.9438 0.8905 0.9438 46,235 +0.01(+1.48%)
May 20, 2024 0.9200 0.9600 0.9101 0.9300 162,433 -0.02(-1.88%)
May 17, 2024 0.9300 0.9600 0.9026 0.9478 117,878 +0.03(+3.57%)
May 16, 2024 0.9000 0.9399 0.8822 0.9151 38,551 -0.00(-0.53%)
May 15, 2024 0.9100 0.9298 0.8908 0.9200 13,152 +0.00(+0.00%)
May 14, 2024 0.8986 0.9290 0.8986 0.9200 61,012 +0.03(+3.39%)
May 13, 2024 0.9380 0.9380 0.8836 0.8898 71,920 -0.05(-5.35%)
May 10, 2024 0.9200 0.9703 0.9000 0.9401 205,541 +0.02(+2.34%)
May 09, 2024 0.8713 0.9296 0.8700 0.9186 88,041 -0.00(-0.03%)
May 08, 2024 0.8300 0.9300 0.8210 0.9189 572,721 +0.09(+11.25%)
May 07, 2024 0.8400 0.8400 0.8065 0.8260 67,649 -0.00(-0.46%)
May 06, 2024 0.8040 0.8400 0.7900 0.8298 195,768 +0.03(+3.25%)
May 03, 2024 0.8000 0.8478 0.7900 0.8037 186,701 +0.02(+3.04%)
May 02, 2024 0.7900 0.8090 0.7600 0.7800 163,349 -0.00(-0.23%)
May 01, 2024 0.7537 0.7897 0.7499 0.7818 101,881 +0.03(+4.24%)
Apr 30, 2024 0.7500 0.7800 0.7455 0.7500 117,993 -0.01(-1.32%)
Apr 29, 2024 0.7555 0.7794 0.7480 0.7600 364,419 +0.00(+0.00%)
Apr 26, 2024 0.7610 0.7992 0.7400 0.7600 382,132 -0.01(-1.86%)
Apr 25, 2024 0.7977 0.8000 0.7400 0.7744 268,548 -0.01(-1.20%)
Apr 24, 2024 0.7742 0.8090 0.7633 0.7838 119,428 +0.00(+0.35%)
Apr 23, 2024 0.7901 0.8332 0.7725 0.7811 111,844 -0.01(-1.13%)
Apr 22, 2024 0.7910 0.8199 0.7600 0.7900 429,298 +0.01(+0.91%)
Apr 19, 2024 0.8200 0.8300 0.7808 0.7829 202,172 -0.02(-2.14%)
Apr 18, 2024 0.8200 0.8300 0.7900 0.8000 187,438 -0.01(-1.78%)
Apr 17, 2024 0.8135 0.8298 0.7900 0.8145 184,532 +0.01(+1.53%)
Apr 16, 2024 0.8202 0.8490 0.8020 0.8022 129,966 -0.02(-2.48%)
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%)
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.