Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Achilles Therapeutics Plc (NQ: ACHL ) 0.7300 -0.0100 (-1.35%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.7355 0.7560 0.7200 0.7300 122,982 -0.01(-1.35%) Aug 15, 2024 0.7500 0.7598 0.7399 0.7400 77,049 -0.02(-2.75%) Aug 14, 2024 0.7474 0.7872 0.7422 0.7609 12,445 -0.01(-1.64%) Aug 13, 2024 0.7618 0.7800 0.7405 0.7736 48,433 +0.00(+0.26%) Aug 12, 2024 0.8085 0.8085 0.7616 0.7716 35,805 +0.00(+0.00%) Aug 09, 2024 0.7800 0.7900 0.7411 0.7716 112,211 -0.01(-1.08%) Aug 08, 2024 0.7775 0.7999 0.7650 0.7800 26,734 +0.02(+1.96%) Aug 07, 2024 0.8000 0.8000 0.7650 0.7650 30,729 -0.01(-1.83%) Aug 06, 2024 0.7900 0.8000 0.7702 0.7793 12,113 +0.01(+1.19%) Aug 05, 2024 0.7600 0.7999 0.7600 0.7701 37,024 -0.02(-2.20%) Aug 02, 2024 0.8100 0.8248 0.7874 0.7874 12,283 -0.02(-1.87%) Aug 01, 2024 0.7920 0.8300 0.7835 0.8024 27,861 -0.03(-3.21%) Jul 31, 2024 0.8300 0.8300 0.7859 0.8290 60,673 +0.03(+3.61%) Jul 30, 2024 0.8201 0.8299 0.8001 0.8001 12,667 -0.01(-1.22%) Jul 29, 2024 0.7869 0.8165 0.7869 0.8100 39,145 -0.02(-2.28%) Jul 26, 2024 0.8301 0.8301 0.8001 0.8289 30,504 -0.01(-1.09%) Jul 25, 2024 0.8080 0.8398 0.8080 0.8380 13,072 +0.03(+3.33%) Jul 24, 2024 0.8300 0.8399 0.8002 0.8110 30,645 -0.02(-2.06%) Jul 23, 2024 0.8300 0.8400 0.8001 0.8281 74,455 +0.01(+0.99%) Jul 22, 2024 0.8400 0.8480 0.8200 0.8200 11,393 -0.02(-1.82%) 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%) 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.