Achilles Therapeutics Plc (NQ: ACHL )

0.8135 +0.0025 (+0.31%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.8300 0.8399 0.8002 0.8110 30,645 -0.02(-2.06%)
Jul 23, 2024 0.8300 0.8400 0.8001 0.8281 74,455 +0.01(+0.99%)
Jul 22, 2024 0.8400 0.8480 0.8200 0.8200 11,393 -0.02(-1.82%)
Jul 19, 2024 0.8480 0.8480 0.8300 0.8352 17,453 -0.01(-0.74%)
Jul 18, 2024 0.8700 0.8700 0.8265 0.8414 14,796 -0.02(-2.04%)
Jul 17, 2024 0.8298 0.8713 0.8201 0.8589 11,111 +0.00(+0.12%)
Jul 16, 2024 0.8506 0.8799 0.8153 0.8579 51,956 +0.02(+2.26%)
Jul 15, 2024 0.8402 0.8598 0.8289 0.8389 27,875 -0.02(-2.79%)
Jul 12, 2024 0.8394 0.9094 0.8100 0.8630 84,494 +0.02(+2.80%)
Jul 11, 2024 0.8400 0.8400 0.8109 0.8395 36,677 -0.00(-0.06%)
Jul 10, 2024 0.8050 0.8400 0.8050 0.8400 46,145 +0.04(+4.49%)
Jul 09, 2024 0.8210 0.8299 0.8039 0.8039 34,455 -0.02(-2.20%)
Jul 08, 2024 0.8200 0.8390 0.8200 0.8220 27,530 -0.01(-1.30%)
Jul 05, 2024 0.8110 0.8333 0.8000 0.8328 40,616 +0.02(+2.78%)
Jul 03, 2024 0.8333 0.8333 0.8005 0.8103 33,827 -0.02(-2.81%)
Jul 02, 2024 0.8090 0.8337 0.8020 0.8337 45,061 +0.03(+3.95%)
Jul 01, 2024 0.8050 0.8337 0.8005 0.8020 14,231 -0.01(-1.60%)
Jun 28, 2024 0.8114 0.8387 0.7940 0.8150 86,008 +0.00(+0.62%)
Jun 27, 2024 0.8201 0.8370 0.7967 0.8100 50,108 -0.03(-3.91%)
Jun 26, 2024 0.8211 0.8870 0.8211 0.8430 41,673 -0.03(-2.89%)
Jun 25, 2024 0.8956 0.8997 0.8201 0.8681 66,372 +0.01(+1.43%)
Jun 24, 2024 0.8200 0.9000 0.8200 0.8559 49,152 +0.00(+0.22%)
Jun 21, 2024 0.8434 0.9069 0.8200 0.8540 26,272 +0.00(+0.25%)
Jun 20, 2024 0.8800 0.8825 0.8500 0.8519 177,752 -0.04(-4.82%)
Jun 18, 2024 0.8800 0.9100 0.8800 0.8950 65,861 -0.01(-0.78%)
Jun 17, 2024 0.8800 0.9020 0.8800 0.9020 67,896 +0.00(+0.00%)
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%)
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.