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

Achilles Therapeutics plc - American Depositary Shares (NQ: ACHL )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 1.140 0 -0.04(-3.39%)
Dec 30, 2024 1.120 1.190 1.110 1.180 406,877 +0.05(+4.42%)
Dec 27, 2024 1.165 1.165 1.110 1.130 111,558 -0.02(-1.74%)
Dec 26, 2024 1.180 1.180 1.120 1.150 281,030 +0.01(+0.88%)
Dec 24, 2024 0.9855 1.165 0.9601 1.140 2,245,246 +0.16(+16.18%)
Dec 23, 2024 0.9900 0.9900 0.9701 0.9812 29,193 +0.00(+0.01%)
Dec 20, 2024 0.9900 0.9900 0.9601 0.9811 123,015 +0.00(+0.15%)
Dec 19, 2024 0.9400 0.9890 0.9220 0.9796 368,680 +0.01(+1.51%)
Dec 18, 2024 0.9700 0.9800 0.9300 0.9650 115,202 -0.00(-0.21%)
Dec 17, 2024 0.9850 0.9897 0.9650 0.9670 64,712 -0.02(-2.02%)
Dec 16, 2024 0.9900 1.010 0.9810 0.9869 159,957 -0.00(-0.30%)
Dec 13, 2024 1.000 1.000 0.9651 0.9899 207,251 -0.00(-0.01%)
Dec 12, 2024 1.020 1.020 0.9800 0.9900 191,678 -0.03(-2.94%)
Dec 11, 2024 1.030 1.040 0.9999 1.020 91,950 -0.03(-2.86%)
Dec 10, 2024 1.060 1.060 1.022 1.050 56,446 +0.00(+0.00%)
Dec 09, 2024 1.021 1.060 0.9950 1.050 132,255 +0.01(+0.96%)
Dec 06, 2024 1.020 1.040 1.020 1.040 62,995 +0.00(+0.00%)
Dec 05, 2024 1.060 1.060 1.030 1.040 49,157 -0.02(-2.35%)
Dec 04, 2024 1.070 1.070 1.040 1.065 144,679 -0.01(-0.47%)
Dec 03, 2024 1.080 1.080 1.050 1.070 38,106 +0.00(+0.00%)
Dec 02, 2024 1.070 1.080 1.060 1.070 47,143 -0.00(-0.47%)
Nov 29, 2024 1.070 1.080 1.050 1.075 22,605 +0.00(+0.47%)
Nov 27, 2024 1.050 1.080 1.045 1.070 98,715 -0.00(-0.14%)
Nov 26, 2024 1.080 1.080 1.040 1.071 44,726 +0.00(+0.14%)
Nov 25, 2024 1.070 1.080 1.030 1.070 97,238 +0.01(+0.94%)
Nov 22, 2024 1.050 1.079 1.010 1.060 413,373 -0.01(-0.93%)
Nov 21, 2024 1.050 1.080 1.050 1.070 96,517 +0.00(+0.00%)
Nov 20, 2024 1.040 1.070 1.020 1.070 83,951 +0.02(+1.90%)
Nov 19, 2024 1.030 1.050 1.010 1.050 146,634 +0.00(+0.00%)
Nov 18, 2024 1.040 1.060 1.030 1.050 117,260 +0.00(+0.00%)
Nov 15, 2024 1.050 1.080 1.020 1.050 320,842 -0.02(-1.87%)
Nov 14, 2024 1.050 1.120 1.050 1.070 965,313 +0.05(+4.90%)
Nov 13, 2024 1.010 1.020 0.9901 1.020 10,416 +0.01(+0.99%)
Nov 12, 2024 1.020 1.020 0.9950 1.010 65,854 -0.03(-2.88%)
Nov 11, 2024 1.040 1.045 1.010 1.040 150,096 -0.01(-0.95%)
Nov 08, 2024 1.030 1.050 1.030 1.050 34,923 +0.01(+0.48%)
Nov 07, 2024 1.050 1.070 1.030 1.045 100,999 +0.00(+0.00%)
Nov 06, 2024 1.040 1.060 1.010 1.045 142,556 +0.01(+0.97%)
Nov 05, 2024 1.010 1.050 1.000 1.035 106,831 +0.01(+0.98%)
Nov 04, 2024 1.000 1.030 0.9900 1.025 60,941 +0.00(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.