ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Achilles Therapeutics Plc (NQ: ACHL )

0.8352 -0.0062 (-0.74%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8480 0.8480 0.8300 0.8352 17,453 -0.01(-0.74%)
Jul 18, 2024 0.8700 0.8700 0.8265 0.8414 14,796 -0.02(-2.04%)
Jul 17, 2024 0.8298 0.8713 0.8201 0.8589 11,111 +0.00(+0.12%)
Jul 16, 2024 0.8506 0.8799 0.8153 0.8579 51,956 +0.02(+2.26%)
Jul 15, 2024 0.8402 0.8598 0.8289 0.8389 27,875 -0.02(-2.79%)
Jul 12, 2024 0.8394 0.9094 0.8100 0.8630 84,494 +0.02(+2.80%)
Jul 11, 2024 0.8400 0.8400 0.8109 0.8395 36,677 -0.00(-0.06%)
Jul 10, 2024 0.8050 0.8400 0.8050 0.8400 46,145 +0.04(+4.49%)
Jul 09, 2024 0.8210 0.8299 0.8039 0.8039 34,455 -0.02(-2.20%)
Jul 08, 2024 0.8200 0.8390 0.8200 0.8220 27,530 -0.01(-1.30%)
Jul 05, 2024 0.8110 0.8333 0.8000 0.8328 40,616 +0.02(+2.78%)
Jul 03, 2024 0.8333 0.8333 0.8005 0.8103 33,827 -0.02(-2.81%)
Jul 02, 2024 0.8090 0.8337 0.8020 0.8337 45,061 +0.03(+3.95%)
Jul 01, 2024 0.8050 0.8337 0.8005 0.8020 14,231 -0.01(-1.60%)
Jun 28, 2024 0.8114 0.8387 0.7940 0.8150 86,008 +0.00(+0.62%)
Jun 27, 2024 0.8201 0.8370 0.7967 0.8100 50,108 -0.03(-3.91%)
Jun 26, 2024 0.8211 0.8870 0.8211 0.8430 41,673 -0.03(-2.89%)
Jun 25, 2024 0.8956 0.8997 0.8201 0.8681 66,372 +0.01(+1.43%)
Jun 24, 2024 0.8200 0.9000 0.8200 0.8559 49,152 +0.00(+0.22%)
Jun 21, 2024 0.8434 0.9069 0.8200 0.8540 26,272 +0.00(+0.25%)
Jun 20, 2024 0.8800 0.8825 0.8500 0.8519 177,752 -0.04(-4.82%)
Jun 18, 2024 0.8800 0.9100 0.8800 0.8950 65,861 -0.01(-0.78%)
Jun 17, 2024 0.8800 0.9020 0.8800 0.9020 67,896 +0.00(+0.00%)
Jun 14, 2024 0.8900 0.9020 0.8800 0.9020 22,018 -0.01(-0.55%)
Jun 13, 2024 0.9076 0.9076 0.9031 0.9070 12,722 -0.00(-0.06%)
Jun 12, 2024 0.9000 0.9223 0.9000 0.9075 36,765 +0.01(+1.11%)
Jun 11, 2024 0.8800 0.9024 0.8800 0.8975 94,738 +0.01(+1.41%)
Jun 10, 2024 0.8960 0.9000 0.8800 0.8850 9,469 -0.02(-1.88%)
Jun 07, 2024 0.8947 0.9398 0.8805 0.9020 44,809 +0.00(+0.21%)
Jun 06, 2024 0.8835 0.9200 0.8835 0.9001 28,063 -0.04(-4.20%)
Jun 05, 2024 0.9000 0.9399 0.8820 0.9396 26,184 +0.04(+4.40%)
Jun 04, 2024 0.9201 0.9397 0.8816 0.9000 37,283 +0.00(+0.00%)
Jun 03, 2024 0.9000 0.9469 0.8949 0.9000 48,125 -0.02(-2.17%)
May 31, 2024 0.9400 0.9400 0.9000 0.9200 11,300 -0.02(-2.10%)
May 30, 2024 0.9062 0.9397 0.9005 0.9397 30,197 +0.04(+4.40%)
May 29, 2024 0.9001 0.9200 0.9001 0.9001 59,397 -0.02(-2.16%)
May 28, 2024 0.8760 0.9200 0.8760 0.9200 232,952 +0.01(+1.10%)
May 24, 2024 0.9000 0.9100 0.8704 0.9100 82,028 +0.01(+1.53%)
May 23, 2024 0.9016 0.9200 0.8753 0.8963 162,130 -0.00(-0.41%)
May 22, 2024 0.9000 0.9438 0.8800 0.9000 273,091 -0.04(-4.64%)
May 21, 2024 0.9300 0.9438 0.8905 0.9438 46,235 +0.01(+1.48%)
May 20, 2024 0.9200 0.9600 0.9101 0.9300 162,433 -0.02(-1.88%)
May 17, 2024 0.9300 0.9600 0.9026 0.9478 117,878 +0.03(+3.57%)
May 16, 2024 0.9000 0.9399 0.8822 0.9151 38,551 -0.00(-0.53%)
May 15, 2024 0.9100 0.9298 0.8908 0.9200 13,152 +0.00(+0.00%)
May 14, 2024 0.8986 0.9290 0.8986 0.9200 61,012 +0.03(+3.39%)
May 13, 2024 0.9380 0.9380 0.8836 0.8898 71,920 -0.05(-5.35%)
May 10, 2024 0.9200 0.9703 0.9000 0.9401 205,541 +0.02(+2.34%)
May 09, 2024 0.8713 0.9296 0.8700 0.9186 88,041 -0.00(-0.03%)
May 08, 2024 0.8300 0.9300 0.8210 0.9189 572,721 +0.09(+11.25%)
May 07, 2024 0.8400 0.8400 0.8065 0.8260 67,649 -0.00(-0.46%)
May 06, 2024 0.8040 0.8400 0.7900 0.8298 195,768 +0.03(+3.25%)
May 03, 2024 0.8000 0.8478 0.7900 0.8037 186,701 +0.02(+3.04%)
May 02, 2024 0.7900 0.8090 0.7600 0.7800 163,349 -0.00(-0.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.