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

Achilles Therapeutics plc - American Depositary Shares (NQ: ACHL )

1.140 +0.159 (+16.18%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.9855 1.165 0.9601 1.140 2,245,246 +0.16(+16.18%)
Dec 23, 2024 0.9900 0.9900 0.9701 0.9812 29,193 +0.00(+0.01%)
Dec 20, 2024 0.9900 0.9900 0.9601 0.9811 123,015 +0.00(+0.15%)
Dec 19, 2024 0.9400 0.9890 0.9220 0.9796 368,680 +0.01(+1.51%)
Dec 18, 2024 0.9700 0.9800 0.9300 0.9650 115,202 -0.00(-0.21%)
Dec 17, 2024 0.9850 0.9897 0.9650 0.9670 64,712 -0.02(-2.02%)
Dec 16, 2024 0.9900 1.010 0.9810 0.9869 159,957 -0.00(-0.30%)
Dec 13, 2024 1.000 1.000 0.9651 0.9899 207,251 -0.00(-0.01%)
Dec 12, 2024 1.020 1.020 0.9800 0.9900 191,678 -0.03(-2.94%)
Dec 11, 2024 1.030 1.040 0.9999 1.020 91,950 -0.03(-2.86%)
Dec 10, 2024 1.060 1.060 1.022 1.050 56,446 +0.00(+0.00%)
Dec 09, 2024 1.021 1.060 0.9950 1.050 132,255 +0.01(+0.96%)
Dec 06, 2024 1.020 1.040 1.020 1.040 62,995 +0.00(+0.00%)
Dec 05, 2024 1.060 1.060 1.030 1.040 49,157 -0.02(-2.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.