Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Achilles Therapeutics PLC (ACHL)
Achilles Therapeutics PLC (ACHL) Historical

ACHL Achilles Therapeutics PLC

0.828899

-0.0091 (-1.09%)

Jul 27 2024 - Closed

Delayed by 15 minutes

ACHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.828899	-0.0091	-1.09%	0.8301	0.8301	0.8001	30,504
Jul 25 2024	0.838	0.027	3.33%	0.8114	0.8398	0.80795	13,072
Jul 24 2024	0.811	-0.0171	-2.06%	0.83	0.8399	0.8002	29,732
Jul 23 2024	0.8281	0.0081	0.99%	0.83	0.84	0.8001	74,304
Jul 22 2024	0.82	-0.0152	-1.82%	0.84	0.848	0.82	11,360
Jul 19 2024	0.8352	-0.0062	-0.74%	0.848	0.848	0.83	12,453
Jul 18 2024	0.8414	-0.0175	-2.04%	0.87	0.87	0.8265	14,596
Jul 17 2024	0.8589	0.001	0.12%	0.8299	0.8713	0.8201	10,991
Jul 16 2024	0.8579	0.019	2.26%	0.85056	0.8799	0.8153	51,956
Jul 15 2024	0.8389	-0.0241	-2.79%	0.86	0.86	0.8289	27,875
Jul 12 2024	0.863	0.0235	2.80%	0.8278	0.9094	0.81	84,494
Jul 11 2024	0.8395	-0.0005	-0.06%	0.84	0.84	0.8109	36,671
Jul 10 2024	0.84	0.0361	4.49%	0.805	0.84	0.805	46,145
Jul 09 2024	0.8039	-0.0181	-2.20%	0.821	0.8299	0.8039	34,455
Jul 08 2024	0.822	-0.0108	-1.30%	0.82	0.839	0.82	27,530
Jul 05 2024	0.8328	0.0128	1.56%	0.811	0.8333	0.80	40,616
Jul 03 2024	0.82	-0.0137	-1.64%	0.8333	0.8333	0.8005	33,827
Jul 02 2024	0.8337	0.0317	3.95%	0.80	0.8337	0.80	45,061
Jul 01 2024	0.802	-0.013	-1.60%	0.805	0.8337	0.8005	13,931
Jun 28 2024	0.815	0.005	0.62%	0.798	0.8387	0.794	86,008
Jun 27 2024	0.81	-0.033	-3.91%	0.82	0.837	0.7967	50,108
Jun 26 2024	0.843	-0.0251	-2.89%	0.8211	0.887	0.8211	41,181
Jun 25 2024	0.8681	0.0122	1.43%	0.8805	0.8997	0.8201	66,372
Jun 24 2024	0.8559	0.0019	0.22%	0.8599	0.90	0.82	49,152
Jun 21 2024	0.854	0.00215	0.25%	0.8434	0.9069	0.82	26,272
Jun 20 2024	0.85185	-0.0431	-4.82%	0.88	0.8825	0.85	177,752
Jun 18 2024	0.89495	-0.00705	-0.78%	0.88	0.91	0.88	65,861
Jun 17 2024	0.902	0.00	0.00%	0.88	0.902	0.88	67,896
Jun 14 2024	0.902	-0.005	-0.55%	0.89	0.902	0.88	22,017
Jun 13 2024	0.907	-0.00053	-0.06%	0.90	0.9076	0.90	12,722
Jun 12 2024	0.907525	0.01003	1.12%	0.90	0.9223	0.90	36,620
Jun 11 2024	0.8975	0.0125	1.41%	0.89	0.90235	0.88	94,738
Jun 10 2024	0.885	-0.017	-1.88%	0.896	0.90	0.88	9,467
Jun 07 2024	0.902	0.0019	0.21%	0.93	0.9398	0.8805	44,497
Jun 06 2024	0.9001	-0.0395	-4.20%	0.94	0.94	0.883501	28,063
Jun 05 2024	0.9396	0.0396	4.40%	0.90	0.9399	0.882001	26,184
Jun 04 2024	0.90	0.00	0.00%	0.90	0.9397	0.8816	37,283
Jun 03 2024	0.90	-0.02	-2.17%	0.90	0.9469	0.894949	48,125
May 31 2024	0.92	-0.0197	-2.10%	0.9351	0.94	0.90	11,300
May 30 2024	0.9397	0.0396	4.40%	0.9062	0.9397	0.9005	30,197
May 29 2024	0.9001	-0.0199	-2.16%	0.9135	0.92	0.9001	59,397
May 28 2024	0.92	0.01	1.10%	0.8999	0.92	0.8997	146,892
May 24 2024	0.91	0.0137	1.53%	0.891	0.91	0.8704	82,027
May 23 2024	0.8963	-0.0037	-0.41%	0.902	0.914	0.8753	150,425
May 22 2024	0.90	-0.0438	-4.64%	0.90	0.9438	0.88	273,091
May 21 2024	0.9438	0.0138	1.48%	0.9203	0.9438	0.8905	46,235
May 20 2024	0.93	-0.0178	-1.88%	0.92	0.96	0.9101	162,433
May 17 2024	0.9478	0.0327	3.57%	0.9271	0.959999	0.9026	117,090
May 16 2024	0.9151	-0.0049	-0.53%	0.90	0.9399	0.882201	38,551
May 15 2024	0.92	0.00	0.00%	0.9077	0.9298	0.8908	13,152
May 14 2024	0.92	0.0302	3.39%	0.8877	0.929	0.8877	61,012
May 13 2024	0.8898	-0.0503	-5.35%	0.938	0.938	0.8836	71,920
May 10 2024	0.9401	0.0215	2.34%	0.92	0.9703	0.90	205,536
May 09 2024	0.9186	-0.0003	-0.03%	0.8713	0.9296	0.870001	88,040
May 08 2024	0.9189	0.0929	11.25%	0.83	0.93	0.821	572,618
May 07 2024	0.826	-0.0038	-0.46%	0.84	0.84	0.8065	67,649
May 06 2024	0.8298	0.0261	3.25%	0.804	0.84	0.79	195,768
May 03 2024	0.8037	0.0237	3.04%	0.80	0.8478	0.79	185,201
May 02 2024	0.78	-0.0018	-0.23%	0.79	0.809	0.76	163,349
May 01 2024	0.7818	0.0318	4.24%	0.7537	0.7897	0.7499	101,878
Apr 30 2024	0.75	-0.01	-1.32%	0.75	0.78	0.7455	117,993
Apr 29 2024	0.76	0.00	0.00%	0.758	0.7794	0.748	364,419

Achilles Therapeutics

Miraeasset 2X Leveraged ...

Fino payments bank

Bangchak Corporation Pub... (PK)

iShares IV PLC iShares M... (CE)

Korea Plasma Technology U

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions