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

Achilles Therapeutics Plc (NQ: ACHL )

0.7228 +0.0128 (+1.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 13, 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 (%)
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%)
Sep 03, 2024 0.7490 0.7499 0.7091 0.7092 21,089 -0.01(-1.50%)
Aug 30, 2024 0.7300 0.7390 0.7100 0.7200 13,350 -0.02(-2.23%)
Aug 29, 2024 0.7400 0.7500 0.7191 0.7364 22,502 +0.02(+2.69%)
Aug 28, 2024 0.7500 0.7598 0.6300 0.7171 92,666 -0.04(-4.69%)
Aug 27, 2024 0.7524 0.7756 0.7400 0.7524 8,775 +0.00(+0.00%)
Aug 26, 2024 0.7665 0.7665 0.7330 0.7524 4,328 +0.01(+1.47%)
Aug 23, 2024 0.7400 0.7549 0.7310 0.7415 29,971 +0.00(+0.20%)
Aug 22, 2024 0.7413 0.7776 0.7400 0.7400 11,272 -0.01(-1.20%)
Aug 21, 2024 0.7503 0.7600 0.7200 0.7490 59,329 +0.01(+1.63%)
Aug 20, 2024 0.7301 0.7560 0.7251 0.7370 22,634 +0.00(+0.15%)
Aug 19, 2024 0.7500 0.7500 0.7300 0.7359 67,505 +0.01(+0.81%)
Aug 16, 2024 0.7355 0.7560 0.7200 0.7300 122,984 -0.01(-1.35%)
Aug 15, 2024 0.7500 0.7598 0.7399 0.7400 77,049 -0.02(-2.75%)
Aug 14, 2024 0.7474 0.7872 0.7422 0.7609 12,445 -0.01(-1.64%)
Aug 13, 2024 0.7618 0.7800 0.7405 0.7736 48,433 +0.00(+0.26%)
Aug 12, 2024 0.8085 0.8085 0.7616 0.7716 35,805 +0.00(+0.00%)
Aug 09, 2024 0.7800 0.7900 0.7411 0.7716 112,211 -0.01(-1.08%)
Aug 08, 2024 0.7775 0.7999 0.7650 0.7800 26,734 +0.02(+1.96%)
Aug 07, 2024 0.8000 0.8000 0.7650 0.7650 30,729 -0.01(-1.83%)
Aug 06, 2024 0.7900 0.8000 0.7702 0.7793 12,113 +0.01(+1.19%)
Aug 05, 2024 0.7600 0.7999 0.7600 0.7701 37,024 -0.02(-2.20%)
Aug 02, 2024 0.8100 0.8248 0.7874 0.7874 12,283 -0.02(-1.87%)
Aug 01, 2024 0.7920 0.8300 0.7835 0.8024 27,861 -0.03(-3.21%)
Jul 31, 2024 0.8300 0.8300 0.7859 0.8290 60,673 +0.03(+3.61%)
Jul 30, 2024 0.8201 0.8299 0.8001 0.8001 12,667 -0.01(-1.22%)
Jul 29, 2024 0.7869 0.8165 0.7869 0.8100 39,145 -0.02(-2.28%)
Jul 26, 2024 0.8301 0.8301 0.8001 0.8289 30,504 -0.01(-1.09%)
Jul 25, 2024 0.8080 0.8398 0.8080 0.8380 13,072 +0.03(+3.33%)
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%)
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.