Skip to main content

Achilles Therapeutics Plc (NQ: ACHL )

0.9890 +0.0040 (+0.41%)
Streaming Delayed Price Updated: 12:38 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33,855,120 +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%)
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%)
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.