Business Insurance

Login  |  Register Subscribe



Achilles Therapeutics Plc (NQ: ACHL )

1.035 +0.010 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 1.010 1.030 1.000 1.020 144,403 +0.02(+2.00%)
Oct 31, 2024 1.000 1.010 0.9820 1.000 78,943 -0.02(-1.96%)
Oct 30, 2024 0.9900 1.020 0.9753 1.020 112,199 +0.02(+2.50%)
Oct 29, 2024 0.9650 0.9980 0.9650 0.9951 58,918 +0.01(+0.52%)
Oct 28, 2024 1.000 1.000 0.9626 0.9900 51,910 +0.01(+1.02%)
Oct 25, 2024 0.9900 0.9900 0.9600 0.9800 40,567 -0.00(-0.02%)
Oct 24, 2024 0.9872 1.000 0.9610 0.9802 29,512 -0.02(-1.97%)
Oct 23, 2024 0.9720 1.000 0.9720 0.9999 48,156 +0.01(+0.50%)
Oct 22, 2024 1.000 1.000 0.9400 0.9949 275,351 +0.00(+0.29%)
Oct 21, 2024 1.005 1.010 0.9740 0.9920 51,863 -0.01(-0.80%)
Oct 18, 2024 1.000 1.000 0.9672 1.000 45,746 +0.01(+1.01%)
Oct 17, 2024 0.9900 0.9989 0.9610 0.9900 31,295 +0.00(+0.00%)
Oct 16, 2024 0.9525 0.9984 0.9525 0.9900 30,050 +0.01(+0.51%)
Oct 15, 2024 0.9525 0.9948 0.9525 0.9850 53,189 +0.00(+0.00%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance