Skip to main content

Achilles Therapeutics Plc (NQ: ACHL )

1.065 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 1.070 1.070 1.040 1.065 144,679 -0.01(-0.47%)
Dec 03, 2024 1.080 1.080 1.050 1.070 38,106 +0.00(+0.00%)
Dec 02, 2024 1.070 1.080 1.060 1.070 47,143 -0.00(-0.47%)
Nov 29, 2024 1.070 1.080 1.050 1.075 22,605 +0.00(+0.47%)
Nov 27, 2024 1.050 1.080 1.045 1.070 98,715 -0.00(-0.14%)
Nov 26, 2024 1.080 1.080 1.040 1.071 44,726 +0.00(+0.14%)
Nov 25, 2024 1.070 1.080 1.030 1.070 97,238 +0.01(+0.94%)
Nov 22, 2024 1.050 1.079 1.010 1.060 413,373 -0.01(-0.93%)
Nov 21, 2024 1.050 1.080 1.050 1.070 96,517 +0.00(+0.00%)
Nov 20, 2024 1.040 1.070 1.020 1.070 83,951 +0.02(+1.90%)
Nov 19, 2024 1.030 1.050 1.010 1.050 146,634 +0.00(+0.00%)
Nov 18, 2024 1.040 1.060 1.030 1.050 117,260 +0.00(+0.00%)
Nov 15, 2024 1.050 1.080 1.020 1.050 320,842 -0.02(-1.87%)
Nov 14, 2024 1.050 1.120 1.050 1.070 965,313 +0.05(+4.90%)
Nov 13, 2024 1.010 1.020 0.9901 1.020 10,416 +0.01(+0.99%)
Nov 12, 2024 1.020 1.020 0.9950 1.010 65,854 -0.03(-2.88%)
Nov 11, 2024 1.040 1.045 1.010 1.040 150,096 -0.01(-0.95%)
Nov 08, 2024 1.030 1.050 1.030 1.050 34,923 +0.01(+0.48%)
Nov 07, 2024 1.050 1.070 1.030 1.045 100,999 +0.00(+0.00%)
Nov 06, 2024 1.040 1.060 1.010 1.045 142,556 +0.01(+0.97%)
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%)
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.