Skip to main content
logo
iShares Nasdaq Top 30 Stocks ETF (QTOP)
NASDAQ: QTOP · Real-Time Price · USD
29.39
+0.47 (1.63%)
At close: Aug 6, 2025, 4:00 PM
29.52
+0.13 (0.44%)
After-hours: Aug 6, 2025, 7:04 PM EDT

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202528.9629.3928.9629.3929.391.63%109,992
Aug 5, 202529.1029.1828.8928.9228.92-0.48%109,488
Aug 4, 202528.8129.0628.8129.0629.061.86%86,805
Aug 1, 202528.7828.7828.4228.5328.53-2.19%148,773
Jul 31, 202529.7229.7229.1029.1729.17-0.10%281,522
Jul 30, 202529.1329.2729.0229.2029.200.34%64,979
Jul 29, 202529.2929.3729.1029.1029.10-0.30%158,431
Jul 28, 202529.1529.2129.1229.1929.190.43%163,573
Jul 25, 202529.0429.1629.0129.0629.060.26%23,794
Jul 24, 202528.9829.0228.9028.9928.990.39%24,849
Jul 23, 202528.8128.8928.6728.8828.880.28%36,821
Jul 22, 202529.0229.0228.6828.8028.80-0.57%20,229
Jul 21, 202528.8729.0628.8728.9628.960.56%41,421
Jul 18, 202528.9228.9228.7428.8028.80-0.16%98,766
Jul 17, 202528.6528.8828.6528.8428.840.78%37,060
Jul 16, 202528.6228.6328.3728.6228.620.21%43,655
Jul 15, 202528.7028.7028.5628.5628.560.35%34,251
Jul 14, 202528.3528.4928.2328.4628.460.35%40,973
Jul 11, 202528.3028.4228.2828.3628.36-0.11%41,810
Jul 10, 202528.4528.4528.2228.3928.39-0.04%41,362
Jul 9, 202528.2328.4528.2328.4028.400.92%27,568
Jul 8, 202528.2728.2728.1128.1428.14-0.14%30,432
Jul 7, 202528.2628.2928.0728.1828.18-0.91%32,974
Jul 3, 202528.2828.4628.2828.4428.440.99%27,044
Jul 2, 202527.8928.1627.8928.1628.160.82%20,976
Jul 1, 202528.1128.1427.8227.9327.93-1.13%53,634
Jun 30, 202528.2628.3028.1028.2528.250.53%70,768
Jun 27, 202528.0028.1427.8728.1028.100.54%31,812
Jun 26, 202527.8027.9827.7027.9527.950.98%44,223
Jun 25, 202527.7027.7527.6027.6827.680.58%33,706
Jun 24, 202527.4227.5827.3927.5227.521.33%51,143
Jun 23, 202526.8827.1926.7527.1627.161.23%71,601
Jun 20, 202527.1127.1826.7726.8326.83-0.48%61,421
Jun 18, 202527.0027.1126.9126.9626.960.11%33,939
Jun 17, 202527.0627.1426.9026.9326.93-0.99%37,916
Jun 16, 202527.0127.2727.0127.2027.201.34%109,596
Jun 13, 202526.8527.0726.7926.8426.81-1.25%28,052
Jun 12, 202527.0627.2027.0627.1827.150.37%44,567
Jun 11, 202527.2827.3227.0327.0827.05-0.44%26,739
Jun 10, 202527.0627.2226.9427.2027.170.48%42,551
Jun 9, 202527.0027.1126.9627.0727.040.30%18,817
Jun 6, 202526.9927.0926.9526.9926.960.97%23,577
Jun 5, 202527.1027.2126.6426.7326.70-1.04%49,644
Jun 4, 202527.0227.0726.9527.0126.980.22%42,206
Jun 3, 202526.7927.0326.7526.9526.920.79%56,826
Jun 2, 202526.6126.7426.4326.7426.710.83%25,159
May 30, 202526.5126.5826.2526.5226.49-0.11%24,982
May 29, 202526.8826.8826.4326.5526.520.34%42,057
May 28, 202526.6026.6726.4626.4626.43-0.26%23,657
May 27, 202526.2726.5326.2226.5326.502.43%35,497