ProShares Bitcoin ETF (BITO)
NYSEARCA: BITO · Real-Time Price · USD
20.89
+0.29 (1.41%)
At close: Aug 6, 2025, 4:00 PM
20.85
-0.04 (-0.19%)
After-hours: Aug 6, 2025, 8:00 PM EDT

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202520.6420.9920.5820.8920.891.41%8,156,502
Aug 5, 202520.6920.7720.3920.6020.60-0.91%8,389,061
Aug 4, 202520.6520.9820.6420.7920.791.41%7,796,754
Aug 1, 202520.9420.9920.4820.5020.50-8.48%14,081,373
Jul 31, 202522.6722.8222.3822.4021.15-0.09%10,744,556
Jul 30, 202522.5722.8222.2022.4221.17-0.58%9,956,208
Jul 29, 202522.8522.8722.4422.5521.29-0.53%9,140,139
Jul 28, 202522.7822.9022.5522.6721.410.98%8,615,347
Jul 25, 202522.3422.5222.1022.4521.20-1.75%12,566,561
Jul 24, 202522.8223.0022.6522.8521.580.40%7,774,724
Jul 23, 202522.7022.8222.5422.7621.49-0.74%6,632,211
Jul 22, 202522.9323.1322.6022.9321.652.18%8,055,353
Jul 21, 202522.7022.9222.4122.4421.19-0.44%8,383,272
Jul 18, 202522.8422.9422.5122.5421.29-1.44%10,283,605
Jul 17, 202522.6623.0722.5922.8721.60-0.26%8,046,530
Jul 16, 202522.8623.0822.7222.9321.652.41%14,895,595
Jul 15, 202522.6422.8022.2722.3921.14-2.86%15,607,380
Jul 14, 202523.4023.4922.9123.0521.771.45%14,962,676
Jul 11, 202522.6422.7622.4522.7221.464.12%12,748,987
Jul 10, 202521.3921.9321.2621.8220.611.44%10,927,753
Jul 9, 202521.0921.5820.8721.5120.312.77%10,335,855
Jul 8, 202520.9521.0320.7820.9319.770.67%6,089,162
Jul 7, 202520.8720.9220.6720.7919.63-1.33%7,635,682
Jul 3, 202521.0721.3121.0121.0719.90-0.28%5,786,333
Jul 2, 202520.6921.1720.6821.1319.954.24%11,261,432
Jul 1, 202520.5120.6420.2620.2719.14-5.76%6,630,252
Jun 30, 202521.5421.5621.3121.5119.560.66%8,683,946
Jun 27, 202521.3521.5521.2821.3719.44-0.79%5,838,051
Jun 26, 202521.4421.5721.3221.5419.59-0.09%5,441,420
Jun 25, 202521.5921.6621.3821.5619.611.94%4,358,141
Jun 24, 202521.0421.2920.9721.1519.242.37%5,871,152
Jun 23, 202520.2520.6919.9420.6618.79-0.05%9,184,335
Jun 20, 202521.2221.2520.4820.6718.80-0.53%6,255,140
Jun 18, 202520.8221.1020.7220.7818.90-0.91%5,925,954
Jun 17, 202521.1521.1820.6920.9719.07-3.67%8,460,407
Jun 16, 202521.3621.8321.3321.7719.803.37%6,062,242
Jun 13, 202521.0221.2620.8621.0619.15-1.59%8,105,463
Jun 12, 202521.4021.7421.3321.4019.46-1.83%6,131,436
Jun 11, 202522.0022.1521.7321.8019.83-0.77%6,237,561
Jun 10, 202521.9922.1421.7121.9719.980.83%5,924,657
Jun 9, 202521.5921.8321.4521.7919.824.16%8,418,365
Jun 6, 202520.8621.1620.8520.9219.032.40%7,249,831
Jun 5, 202521.2321.2420.3720.4318.58-2.99%10,636,158
Jun 4, 202521.0621.1920.8821.0619.15-1.17%4,840,224
Jun 3, 202521.1621.4521.0721.3119.381.72%5,316,813
Jun 2, 202520.8421.0320.7820.9519.05-4.82%5,666,372
May 30, 202522.2422.3221.7922.0119.11-1.03%9,787,758
May 29, 202522.8322.8422.2022.2419.31-1.24%8,381,202
May 28, 202522.9322.9922.5122.5219.55-2.81%6,964,816
May 27, 202523.2823.3422.9123.1720.121.22%7,258,091