Skip to main content

Achilles Therapeutics Plc (NQ: ACHL )

0.8508 +0.0157 (+1.88%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 0.8200 0.8500 0.8101 0.8351 151,863 +0.02(+1.84%)
Nov 24, 2023 0.8100 0.8200 0.7925 0.8200 21,188 +0.02(+2.76%)
Nov 22, 2023 0.7900 0.7980 0.7500 0.7980 29,439 -0.01(-0.87%)
Nov 21, 2023 0.7810 0.8099 0.7810 0.8050 28,293 -0.01(-0.62%)
Nov 20, 2023 0.8259 0.8259 0.8000 0.8100 44,003 +0.00(+0.00%)
Nov 17, 2023 0.7640 0.8300 0.7450 0.8100 106,079 +0.03(+4.11%)
Nov 16, 2023 0.7800 0.8100 0.7402 0.7780 252,250 -0.02(-2.87%)
Nov 15, 2023 0.8300 0.8300 0.7600 0.8010 137,140 -0.01(-1.11%)
Nov 14, 2023 0.8299 0.8398 0.7850 0.8100 99,425 +0.01(+1.25%)
Nov 13, 2023 0.8000 0.8300 0.8000 0.8000 21,254 +0.00(+0.00%)
Nov 10, 2023 0.8735 0.8735 0.7740 0.8000 114,944 -0.03(-4.19%)
Nov 09, 2023 0.8700 0.8700 0.8110 0.8350 66,687 -0.02(-2.52%)
Nov 08, 2023 0.9099 0.9099 0.8500 0.8566 8,743 +0.03(+3.64%)
Nov 07, 2023 0.8980 0.9199 0.8265 0.8265 86,700 -0.07(-7.96%)
Nov 06, 2023 0.8800 0.8980 0.8410 0.8980 80,558 +0.03(+4.02%)
Nov 03, 2023 0.8900 0.8900 0.8430 0.8633 66,419 +0.01(+1.45%)
Nov 02, 2023 0.8410 0.8900 0.8320 0.8510 50,499 +0.01(+1.31%)
Nov 01, 2023 0.8677 0.8799 0.8330 0.8400 31,460 -0.02(-2.33%)
Oct 31, 2023 0.8840 0.8970 0.8500 0.8600 9,889 -0.03(-3.26%)
Oct 30, 2023 0.8914 0.8980 0.8700 0.8890 13,235 -0.00(-0.08%)
Oct 27, 2023 0.8650 0.8979 0.8520 0.8897 34,958 +0.02(+2.86%)
Oct 26, 2023 0.9020 0.9199 0.8300 0.8650 86,571 -0.04(-4.93%)
Oct 25, 2023 0.8800 0.9198 0.8603 0.9099 44,338 +0.02(+2.45%)
Oct 24, 2023 0.8900 0.9070 0.8500 0.8881 53,682 -0.00(-0.21%)
Oct 23, 2023 0.9000 0.9300 0.8800 0.8900 27,655 -0.04(-3.83%)
Oct 20, 2023 0.9800 0.9800 0.9254 0.9254 77,837 -0.02(-2.59%)
Oct 19, 2023 0.8660 1.040 0.8660 0.9500 76,344 +0.07(+8.57%)
Oct 18, 2023 0.9000 0.9005 0.8750 0.8750 32,354 +0.01(+0.57%)
Oct 17, 2023 0.9000 0.9000 0.8600 0.8700 50,668 -0.02(-2.25%)
Oct 16, 2023 0.8700 0.9079 0.8700 0.8900 35,228 -0.01(-1.55%)
Oct 13, 2023 0.8700 0.9040 0.8220 0.9040 66,629 +0.05(+6.29%)
Oct 12, 2023 0.8600 0.8840 0.8156 0.8505 95,662 +0.01(+1.20%)
Oct 11, 2023 0.8520 0.8775 0.8354 0.8404 34,464 -0.02(-2.28%)
Oct 10, 2023 0.8500 0.8900 0.8401 0.8600 8,283 +0.02(+2.41%)
Oct 09, 2023 0.8645 0.8650 0.8302 0.8398 29,644 -0.01(-0.92%)
Oct 06, 2023 0.8342 0.8600 0.8342 0.8476 18,164 -0.01(-1.43%)
Oct 05, 2023 0.8700 0.8700 0.8370 0.8599 15,592 -0.00(-0.01%)
Oct 04, 2023 0.8600 0.8800 0.8350 0.8600 49,337 -0.02(-2.27%)
Oct 03, 2023 0.8768 0.8900 0.8540 0.8800 29,437 -0.03(-3.30%)
Oct 02, 2023 0.8800 0.9200 0.8510 0.9100 34,135 +0.00(+0.01%)
Sep 29, 2023 0.8700 0.9099 0.8700 0.9099 3,871 +0.01(+0.97%)
Sep 28, 2023 0.9101 0.9101 0.8800 0.9012 28,062 -0.02(-2.40%)
Sep 27, 2023 0.8600 0.9300 0.8366 0.9234 141,125 +0.04(+4.96%)
Sep 26, 2023 0.9000 0.9197 0.8500 0.8798 26,002 -0.01(-1.51%)
Sep 25, 2023 0.8885 0.9100 0.8777 0.8933 18,055 +0.00(+0.53%)
Sep 22, 2023 0.8950 0.9197 0.8650 0.8886 38,086 -0.03(-3.40%)
Sep 21, 2023 0.8899 0.9466 0.8860 0.9199 36,161 +0.02(+2.47%)
Sep 20, 2023 0.8719 0.9200 0.8719 0.8977 31,462 +0.03(+3.89%)
Sep 19, 2023 0.9000 0.9000 0.8521 0.8641 6,951 -0.03(-2.90%)
Sep 18, 2023 0.8570 0.8900 0.8570 0.8899 13,067 +0.00(+0.27%)
Sep 15, 2023 0.8800 0.9098 0.8600 0.8875 41,752 +0.03(+3.08%)
Sep 14, 2023 0.8500 0.8900 0.8500 0.8610 46,793 +0.01(+1.29%)
Sep 13, 2023 0.8900 0.8950 0.8250 0.8500 51,128 -0.02(-2.30%)
Sep 12, 2023 0.8900 0.8900 0.8502 0.8700 11,048 +0.02(+2.41%)
Sep 11, 2023 0.8800 0.8990 0.8215 0.8495 59,580 -0.02(-1.79%)
Sep 08, 2023 0.8400 0.8700 0.8300 0.8650 98,883 +0.03(+3.58%)
Sep 07, 2023 0.9200 0.9250 0.8212 0.8351 262,477 -0.09(-9.72%)
Sep 06, 2023 0.9564 0.9599 0.9100 0.9250 32,743 -0.01(-0.54%)
Sep 05, 2023 0.9600 0.9600 0.9300 0.9300 34,759 -0.02(-2.11%)
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.