Skip to main content
logo
Precision Biosensor, Inc. (KOSDAQ:335810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
-135.00 (-4.35%)
At close: Aug 1, 2025, 3:30 PM KST

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,970.003,065.002,970.003,000.00-1.01%27,339
Aug 6, 20252,955.003,060.002,955.002,970.00-0.51%6,397
Aug 5, 20253,045.003,070.002,945.002,955.00-0.51%8,919
Aug 4, 20252,965.003,010.002,905.002,940.00--0.84%27,120
Aug 1, 20253,100.003,100.002,960.002,965.00--4.35%36,827
Jul 31, 20253,045.003,155.003,005.003,100.00-3.68%65,868
Jul 30, 20252,965.003,095.002,965.002,990.00--2.61%16,929
Jul 29, 20253,085.003,140.003,025.003,070.00--0.49%24,200
Jul 28, 20253,085.003,170.003,015.003,085.00--49,648
Jul 25, 20253,020.003,130.002,925.003,085.00-2.83%51,063
Jul 24, 20252,950.003,050.002,915.003,000.00-1.69%28,758
Jul 23, 20252,900.003,070.002,900.002,950.00-1.55%22,362
Jul 22, 20252,985.002,990.002,900.002,905.00--2.68%18,326
Jul 21, 20252,940.003,000.002,900.002,985.00-1.53%16,092
Jul 18, 20252,975.003,005.002,915.002,940.00--1.18%25,487
Jul 17, 20253,010.003,010.002,890.002,975.00--0.50%47,759
Jul 16, 20253,210.003,210.002,975.002,990.00--1.32%43,724
Jul 15, 20253,160.003,160.002,980.003,030.00--2.73%78,949
Jul 14, 20253,030.003,180.003,000.003,115.00-2.81%73,940
Jul 11, 20253,050.003,095.003,010.003,030.00--0.98%16,730
Jul 10, 20253,055.003,130.002,975.003,060.00-0.49%73,386
Jul 9, 20253,010.003,140.002,965.003,045.00-1.16%54,578
Jul 8, 20252,875.003,050.002,865.003,010.00-1.69%26,376
Jul 7, 20252,960.002,995.002,870.002,960.00--41,151
Jul 4, 20253,050.003,050.002,905.002,960.00--1.82%30,187
Jul 3, 20252,965.003,050.002,930.003,015.00-2.03%49,219
Jul 2, 20253,080.003,080.002,800.002,955.00--4.06%83,719
Jul 1, 20253,045.003,175.003,040.003,080.00-1.15%52,104
Jun 30, 20252,895.003,080.002,895.003,045.00-5.36%93,281
Jun 27, 20252,960.002,965.002,882.002,890.00--2.36%61,532
Jun 26, 20253,040.003,040.002,905.002,960.00--2.63%86,766
Jun 25, 20253,140.003,275.002,950.003,040.00--4.25%216,825
Jun 24, 20253,350.003,370.003,135.003,175.00--3.79%190,412
Jun 23, 20253,415.003,510.003,300.003,300.00--6.25%317,630
Jun 20, 20253,375.004,500.003,335.003,520.00-0.28%5,072,303
Jun 19, 20252,800.003,510.002,615.003,510.00-30.00%1,480,896
Jun 18, 20252,580.002,700.002,580.002,700.00-3.85%73,799
Jun 17, 20252,580.002,615.002,555.002,600.00-0.97%17,178
Jun 16, 20252,600.002,600.002,570.002,575.00--0.96%9,561
Jun 13, 20252,650.002,650.002,555.002,600.00--1.89%20,777
Jun 12, 20252,640.002,665.002,620.002,650.00-0.38%27,205
Jun 11, 20252,630.002,690.002,600.002,640.00-0.38%49,286
Jun 10, 20252,625.002,725.002,545.002,630.00-0.19%32,431
Jun 9, 20252,630.002,630.002,590.002,625.00--0.38%11,462
Jun 5, 20252,655.002,655.002,590.002,635.00-0.19%15,538
Jun 4, 20252,600.002,640.002,585.002,630.00-1.15%10,447
Jun 2, 20252,595.002,625.002,580.002,600.00-0.39%7,638
May 30, 20252,710.002,710.002,590.002,590.00--18,541
May 29, 20252,565.002,590.002,535.002,590.00-0.97%23,007
May 28, 20252,555.002,600.002,555.002,565.00--0.58%8,561