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

Achilles Therapeutics Plc (NQ: ACHL )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 31, 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 (%)
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 33,856,264 +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%)
Sep 03, 2024 0.7490 0.7499 0.7091 0.7092 21,089 -0.01(-1.50%)
Aug 30, 2024 0.7300 0.7390 0.7100 0.7200 13,350 -0.02(-2.23%)
Aug 29, 2024 0.7400 0.7500 0.7191 0.7364 22,502 +0.02(+2.69%)
Aug 28, 2024 0.7500 0.7598 0.6300 0.7171 92,666 -0.04(-4.69%)
Aug 27, 2024 0.7524 0.7756 0.7400 0.7524 8,775 +0.00(+0.00%)
Aug 26, 2024 0.7665 0.7665 0.7330 0.7524 4,328 +0.01(+1.47%)
Aug 23, 2024 0.7400 0.7549 0.7310 0.7415 29,971 +0.00(+0.20%)
Aug 22, 2024 0.7413 0.7776 0.7400 0.7400 11,272 -0.01(-1.20%)
Aug 21, 2024 0.7503 0.7600 0.7200 0.7490 59,329 +0.01(+1.63%)
Aug 20, 2024 0.7301 0.7560 0.7251 0.7370 22,634 +0.00(+0.15%)
Aug 19, 2024 0.7500 0.7500 0.7300 0.7359 67,505 +0.01(+0.81%)
Aug 16, 2024 0.7355 0.7560 0.7200 0.7300 122,984 -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%)
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.