Jordan Commercial Bank (ASE:JCBK)
1.030
0.00 (0.00%)
At close: Aug 4, 2025
Achilles Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 775 |
Aug 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 1,092 |
Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 819 |
Jul 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.15% | 7,509 |
Jul 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 517 |
Jul 15, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 18,719 |
Jul 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 213 |
Jul 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 2,809 |
Jul 1, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -4.90% | 7,278 |
Jun 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 250 |
Jun 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 1,000 |
Jun 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 1,093 |
Jun 2, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 1,000 |
May 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 100 |
May 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 16,257 |
May 22, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.03% | 1,787 |
May 19, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 4.21% | 99 |
May 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 3,090 |
May 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,419 |
May 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 64 |
May 12, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 55 |
May 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 10,229 |
May 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 12,500 |
May 6, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 937 |
May 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 78 |
Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 1,730 |
Apr 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | 78 |
Apr 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 200 |
Apr 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | -0.98% | 249 |
Apr 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.96 | 2.00% | 13 |
Apr 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | - | 2,000 |
Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -2.91% | 543 |
Mar 24, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 0.97 | 3.00% | 2,635 |
Mar 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | - | 50 |
Mar 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | - | 1,983 |
Mar 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | - | 2,299 |
Mar 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -0.99% | 5,000 |
Mar 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | - | 13 |
Mar 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | 1.00% | 28,000 |
Feb 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -1.96% | 7,742 |
Feb 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.96 | 2.00% | 3,985 |
Feb 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | - | 102 |
Feb 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.94 | -2.91% | 1,546 |
Feb 17, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 0.97 | 3.00% | 2,000 |