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

Achilles Therapeutics Plc (NQ: ACHL )

0.9204 +0.0004 (+0.04%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 15, 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 (%)
May 31, 2022 2.550 2.580 2.500 2.500 50,880 -0.06(-2.34%)
May 27, 2022 2.490 2.560 2.470 2.560 92,368 +0.08(+3.23%)
May 26, 2022 2.500 2.500 2.320 2.480 6,030 +0.03(+1.22%)
May 25, 2022 2.500 2.520 2.450 2.450 31,198 -0.06(-2.39%)
May 24, 2022 2.490 2.550 2.400 2.510 30,764 -0.04(-1.57%)
May 23, 2022 2.530 2.550 2.430 2.550 42,643 +0.03(+1.19%)
May 20, 2022 2.445 2.520 2.445 2.520 63,563 +0.11(+4.56%)
May 19, 2022 2.350 2.420 2.350 2.410 33,177 +0.07(+2.99%)
May 18, 2022 2.350 2.400 2.300 2.340 48,559 -0.01(-0.43%)
May 17, 2022 2.300 2.380 2.210 2.350 35,506 +0.05(+2.17%)
May 16, 2022 2.100 2.300 2.090 2.300 47,079 +0.08(+3.60%)
May 13, 2022 2.000 2.250 1.970 2.220 26,072 +0.16(+7.77%)
May 12, 2022 1.930 2.080 1.880 2.060 42,806 +0.05(+2.49%)
May 11, 2022 2.080 2.080 1.970 2.010 71,047 -0.05(-2.43%)
May 10, 2022 2.010 2.140 1.840 2.060 66,552 +0.10(+5.10%)
May 09, 2022 2.170 2.210 1.960 1.960 109,739 -0.20(-9.26%)
May 06, 2022 2.280 2.280 2.110 2.160 62,053 -0.14(-6.09%)
May 05, 2022 2.300 2.350 2.260 2.300 24,861 -0.04(-1.71%)
May 04, 2022 2.380 2.425 2.100 2.340 91,598 -0.03(-1.27%)
May 03, 2022 2.340 2.390 2.220 2.370 183,207 +0.16(+7.24%)
May 02, 2022 2.280 2.310 2.030 2.210 80,032 -0.01(-0.45%)
Apr 29, 2022 2.240 2.385 2.210 2.220 53,106 -0.03(-1.33%)
Apr 28, 2022 2.380 2.380 2.110 2.250 275,432 -0.09(-3.85%)
Apr 27, 2022 2.270 2.450 2.270 2.340 54,967 -0.09(-3.70%)
Apr 26, 2022 2.480 2.500 2.380 2.430 114,579 -0.05(-2.02%)
Apr 25, 2022 2.490 2.530 2.430 2.480 27,705 +0.02(+0.81%)
Apr 22, 2022 2.480 2.510 2.410 2.460 47,875 -0.03(-1.20%)
Apr 21, 2022 2.620 2.620 2.460 2.490 51,425 -0.08(-3.11%)
Apr 20, 2022 2.550 2.580 2.480 2.570 74,317 +0.00(+0.00%)
Apr 19, 2022 2.450 2.590 2.400 2.570 102,696 +0.14(+5.76%)
Apr 18, 2022 2.400 2.480 2.280 2.430 138,016 +0.06(+2.53%)
Apr 14, 2022 2.510 2.540 2.340 2.370 148,455 -0.20(-7.78%)
Apr 13, 2022 2.470 2.600 2.420 2.570 167,639 +0.07(+2.80%)
Apr 12, 2022 2.790 2.820 2.395 2.500 990,688 -0.29(-10.39%)
Apr 11, 2022 2.810 2.890 2.720 2.790 413,209 -0.05(-1.76%)
Apr 08, 2022 2.910 2.960 2.770 2.840 361,802 -0.11(-3.73%)
Apr 07, 2022 3.050 3.050 2.850 2.950 232,397 -0.07(-2.32%)
Apr 06, 2022 2.820 3.070 2.730 3.020 631,147 +0.21(+7.47%)
Apr 05, 2022 3.090 3.090 2.810 2.810 301,750 -0.23(-7.57%)
Apr 04, 2022 2.950 3.110 2.930 3.040 137,610 +0.06(+2.01%)
Apr 01, 2022 2.990 2.990 2.850 2.980 102,427 +0.04(+1.36%)
Mar 31, 2022 3.210 3.279 2.900 2.940 233,684 -0.26(-8.13%)
Mar 30, 2022 3.020 3.240 2.940 3.200 300,028 +0.13(+4.23%)
Mar 29, 2022 2.960 3.130 2.960 3.070 61,940 +0.10(+3.37%)
Mar 28, 2022 3.260 3.260 2.850 2.970 111,603 -0.18(-5.71%)
Mar 25, 2022 3.070 3.160 2.960 3.150 103,781 +0.05(+1.61%)
Mar 24, 2022 3.040 3.200 2.900 3.100 43,300 -0.01(-0.32%)
Mar 23, 2022 3.150 3.150 3.040 3.110 65,069 -0.10(-3.12%)
Mar 22, 2022 3.110 3.225 3.050 3.210 30,433 +0.05(+1.58%)
Mar 21, 2022 2.890 3.350 2.890 3.160 37,497 -0.16(-4.82%)
Mar 18, 2022 3.080 3.320 2.880 3.320 133,323 +0.18(+5.73%)
Mar 17, 2022 2.990 3.150 2.850 3.140 30,607 +0.14(+4.67%)
Mar 16, 2022 2.980 3.000 2.880 3.000 22,838 +0.02(+0.67%)
Mar 15, 2022 2.800 2.980 2.800 2.980 7,786 +0.16(+5.67%)
Mar 14, 2022 2.840 3.040 2.770 2.820 204,633 -0.03(-1.05%)
Mar 11, 2022 2.970 3.070 2.800 2.850 24,552 -0.07(-2.40%)
Mar 10, 2022 3.070 3.070 2.850 2.920 12,325 +0.00(+0.00%)
Mar 09, 2022 2.900 3.000 2.850 2.920 31,361 +0.06(+2.10%)
Mar 08, 2022 2.840 2.990 2.810 2.860 7,326 +0.02(+0.70%)
Mar 07, 2022 3.000 3.000 2.730 2.840 47,586 +0.04(+1.43%)
Mar 04, 2022 3.160 3.160 2.695 2.800 136,337 -0.30(-9.68%)
Mar 03, 2022 3.300 3.300 3.060 3.100 15,582 -0.13(-4.02%)
Mar 02, 2022 3.275 3.275 3.080 3.230 30,057 +0.16(+5.21%)
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.