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

Achilles Therapeutics Plc (NQ: ACHL )

0.8880 -0.0097 (-1.08%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 21, 2023 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 (%)
Sep 20, 2023 0.8719 0.9200 0.8719 0.8977 31,462 +0.03(+3.89%)
Sep 19, 2023 0.9000 0.9000 0.8521 0.8641 6,951 -0.03(-2.90%)
Sep 18, 2023 0.8570 0.8900 0.8570 0.8899 13,067 +0.00(+0.27%)
Sep 15, 2023 0.8800 0.9098 0.8600 0.8875 41,752 +0.03(+3.08%)
Sep 14, 2023 0.8500 0.8900 0.8500 0.8610 46,793 +0.01(+1.29%)
Sep 13, 2023 0.8900 0.8950 0.8250 0.8500 51,128 -0.02(-2.30%)
Sep 12, 2023 0.8900 0.8900 0.8502 0.8700 11,048 +0.02(+2.41%)
Sep 11, 2023 0.8800 0.8990 0.8215 0.8495 59,580 -0.02(-1.79%)
Sep 08, 2023 0.8400 0.8700 0.8300 0.8650 98,883 +0.03(+3.58%)
Sep 07, 2023 0.9200 0.9250 0.8212 0.8351 262,477 -0.09(-9.72%)
Sep 06, 2023 0.9564 0.9599 0.9100 0.9250 32,743 -0.01(-0.54%)
Sep 05, 2023 0.9600 0.9600 0.9300 0.9300 34,759 -0.02(-2.11%)
Sep 01, 2023 0.9300 0.9600 0.9100 0.9500 69,652 +0.02(+2.13%)
Aug 31, 2023 0.9100 0.9600 0.9100 0.9302 123,453 +0.01(+1.12%)
Aug 30, 2023 0.8900 0.9199 0.8900 0.9199 32,789 +0.04(+4.30%)
Aug 29, 2023 0.9000 0.9200 0.8820 0.8820 35,627 -0.01(-0.90%)
Aug 28, 2023 0.9000 0.9200 0.8748 0.8900 75,589 -0.01(-1.11%)
Aug 25, 2023 0.9000 0.9300 0.9000 0.9000 9,886 +0.00(+0.00%)
Aug 24, 2023 0.9000 0.9599 0.9000 0.9000 37,114 -0.02(-2.18%)
Aug 23, 2023 0.9100 0.9600 0.9100 0.9201 40,412 +0.01(+1.11%)
Aug 22, 2023 0.9200 0.9300 0.9000 0.9100 21,300 -0.04(-4.14%)
Aug 21, 2023 0.9210 0.9496 0.9000 0.9493 29,830 +0.01(+0.85%)
Aug 18, 2023 0.9011 0.9500 0.9002 0.9413 22,767 +0.02(+2.37%)
Aug 17, 2023 0.9800 0.9800 0.9000 0.9195 213,258 -0.02(-2.28%)
Aug 16, 2023 0.9700 1.020 0.9410 0.9410 121,196 -0.03(-2.99%)
Aug 15, 2023 0.9680 0.9913 0.9523 0.9700 99,123 -0.01(-0.56%)
Aug 14, 2023 0.9990 0.9990 0.9500 0.9755 97,192 -0.01(-1.46%)
Aug 11, 2023 0.9800 1.010 0.9500 0.9900 149,074 -0.01(-0.99%)
Aug 10, 2023 1.030 1.030 0.9700 0.9999 103,015 +0.02(+2.03%)
Aug 09, 2023 1.010 1.010 0.9800 0.9800 84,124 -0.02(-2.00%)
Aug 08, 2023 1.000 1.000 0.9810 1.000 22,235 -0.01(-0.99%)
Aug 07, 2023 0.9850 1.030 0.9812 1.010 64,290 +0.02(+1.51%)
Aug 04, 2023 1.000 1.010 0.9801 0.9950 40,942 +0.00(+0.00%)
Aug 03, 2023 0.9725 1.000 0.9725 0.9950 6,300 +0.02(+2.31%)
Aug 02, 2023 1.000 1.000 0.9707 0.9725 33,280 -0.05(-4.66%)
Aug 01, 2023 1.030 1.030 0.9711 1.020 170,658 +0.00(+0.00%)
Jul 31, 2023 1.050 1.050 1.010 1.020 65,435 -0.02(-1.92%)
Jul 28, 2023 1.030 1.040 1.020 1.040 38,749 +0.00(+0.00%)
Jul 27, 2023 1.050 1.060 1.020 1.040 54,589 +0.02(+1.96%)
Jul 26, 2023 1.020 1.050 1.020 1.020 88,245 -0.02(-1.92%)
Jul 25, 2023 1.040 1.080 1.010 1.040 192,401 +0.01(+0.97%)
Jul 24, 2023 1.100 1.110 1.020 1.030 194,153 -0.08(-7.21%)
Jul 21, 2023 1.110 1.110 1.080 1.110 56,332 +0.02(+1.83%)
Jul 20, 2023 1.100 1.120 1.070 1.090 95,581 -0.01(-0.91%)
Jul 19, 2023 1.090 1.120 1.065 1.100 249,397 +0.04(+3.77%)
Jul 18, 2023 1.040 1.080 1.010 1.060 313,108 +0.04(+3.65%)
Jul 17, 2023 1.020 1.040 0.9800 1.023 43,942 +0.03(+3.30%)
Jul 14, 2023 0.9900 1.019 0.9828 0.9900 51,917 -0.01(-0.99%)
Jul 13, 2023 0.9896 1.030 0.9705 0.9999 132,771 +0.01(+1.38%)
Jul 12, 2023 0.9700 1.010 0.9500 0.9863 245,969 +0.04(+3.82%)
Jul 11, 2023 0.9589 0.9899 0.9334 0.9500 59,950 +0.02(+2.12%)
Jul 10, 2023 0.9600 0.9724 0.9302 0.9303 135,233 -0.02(-2.07%)
Jul 07, 2023 0.9600 0.9750 0.9347 0.9500 37,900 +0.00(+0.00%)
Jul 06, 2023 0.9993 0.9993 0.9307 0.9500 136,076 -0.01(-0.79%)
Jul 05, 2023 0.9600 0.9800 0.9400 0.9576 26,871 +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.