Burberry Group plc (BURBY)
OTCMKTS · Delayed Price · Currency is USD
15.23
-0.06 (-0.37%)
Aug 13, 2025, 3:56 PM EDT
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.27 | 15.36 | 15.18 | 15.23 | 15.23 | -0.37% | 88,840 |
| Aug 12, 2025 | 15.08 | 15.32 | 15.08 | 15.29 | 15.29 | -0.91% | 29,988 |
| Aug 11, 2025 | 15.50 | 15.56 | 15.39 | 15.43 | 15.43 | -4.16% | 62,142 |
| Aug 8, 2025 | 16.01 | 16.28 | 16.01 | 16.10 | 16.10 | -3.13% | 70,037 |
| Aug 7, 2025 | 16.53 | 16.63 | 16.53 | 16.62 | 16.62 | -1.66% | 29,620 |
| Aug 6, 2025 | 16.93 | 17.03 | 16.90 | 16.90 | 16.90 | -1.11% | 12,410 |
| Aug 5, 2025 | 17.12 | 17.15 | 17.04 | 17.09 | 17.09 | -0.52% | 17,005 |
| Aug 4, 2025 | 16.96 | 17.19 | 16.91 | 17.18 | 17.18 | 0.35% | 31,877 |
| Aug 1, 2025 | 16.97 | 17.16 | 16.85 | 17.12 | 17.12 | 0.47% | 180,075 |
| Jul 31, 2025 | 17.37 | 17.37 | 17.00 | 17.04 | 17.04 | -3.92% | 52,116 |
| Jul 30, 2025 | 17.93 | 17.98 | 17.68 | 17.74 | 17.74 | -1.20% | 47,537 |
| Jul 29, 2025 | 17.84 | 18.14 | 17.84 | 17.95 | 17.95 | -2.29% | 175,291 |
| Jul 28, 2025 | 18.43 | 18.43 | 18.28 | 18.37 | 18.37 | -0.49% | 30,118 |
| Jul 25, 2025 | 17.86 | 18.49 | 17.83 | 18.46 | 18.46 | 2.84% | 30,792 |
| Jul 24, 2025 | 18.40 | 18.46 | 17.95 | 17.95 | 17.95 | -2.97% | 41,439 |
| Jul 23, 2025 | 18.21 | 18.55 | 18.17 | 18.50 | 18.50 | 2.13% | 143,638 |
| Jul 22, 2025 | 17.90 | 18.14 | 17.90 | 18.11 | 18.11 | 2.92% | 62,347 |
| Jul 21, 2025 | 17.26 | 17.66 | 17.25 | 17.60 | 17.60 | 0.09% | 46,727 |
| Jul 18, 2025 | 18.01 | 18.03 | 17.58 | 17.59 | 17.59 | 4.42% | 68,452 |
| Jul 17, 2025 | 17.05 | 17.13 | 16.76 | 16.84 | 16.84 | 1.35% | 92,308 |
| Jul 16, 2025 | 16.54 | 16.71 | 16.48 | 16.62 | 16.62 | 0.58% | 32,136 |
| Jul 15, 2025 | 16.60 | 16.80 | 16.46 | 16.52 | 16.52 | -0.48% | 189,105 |
| Jul 14, 2025 | 16.41 | 16.71 | 16.39 | 16.60 | 16.60 | 1.10% | 29,051 |
| Jul 11, 2025 | 16.35 | 16.46 | 16.35 | 16.42 | 16.42 | -0.48% | 8,938 |
| Jul 10, 2025 | 16.23 | 16.52 | 16.23 | 16.50 | 16.50 | 0.73% | 3,902 |
| Jul 9, 2025 | 16.30 | 16.38 | 16.22 | 16.38 | 16.38 | -2.21% | 23,753 |
| Jul 8, 2025 | 16.67 | 16.77 | 16.60 | 16.75 | 16.75 | -0.95% | 12,336 |
| Jul 7, 2025 | 16.78 | 17.03 | 16.76 | 16.91 | 16.91 | -0.88% | 25,716 |
| Jul 3, 2025 | 17.14 | 17.19 | 17.05 | 17.06 | 17.06 | -0.23% | 96,432 |
| Jul 2, 2025 | 16.89 | 17.10 | 16.71 | 17.10 | 17.10 | 3.32% | 113,733 |
| Jul 1, 2025 | 16.17 | 16.58 | 16.17 | 16.55 | 16.55 | 2.03% | 59,370 |
| Jun 30, 2025 | 16.01 | 16.26 | 15.98 | 16.22 | 16.22 | 3.58% | 34,165 |
| Jun 27, 2025 | 15.39 | 15.73 | 15.38 | 15.66 | 15.66 | 5.81% | 35,472 |
| Jun 26, 2025 | 14.53 | 14.80 | 14.43 | 14.80 | 14.80 | 2.28% | 14,249 |
| Jun 25, 2025 | 14.42 | 14.48 | 14.39 | 14.47 | 14.47 | 4.93% | 9,975 |
| Jun 24, 2025 | 13.72 | 13.90 | 13.72 | 13.79 | 13.79 | 1.58% | 8,572 |
| Jun 23, 2025 | 13.23 | 13.62 | 13.23 | 13.58 | 13.58 | 0.74% | 6,905 |
| Jun 20, 2025 | 13.62 | 13.76 | 13.42 | 13.48 | 13.48 | -4.30% | 13,700 |
| Jun 18, 2025 | 14.10 | 14.26 | 14.08 | 14.08 | 14.08 | -1.88% | 10,430 |
| Jun 17, 2025 | 14.44 | 14.50 | 14.32 | 14.35 | 14.35 | -4.52% | 13,776 |
| Jun 16, 2025 | 14.96 | 15.18 | 14.96 | 15.03 | 15.03 | 1.55% | 418,506 |
| Jun 13, 2025 | 14.67 | 14.94 | 14.66 | 14.80 | 14.80 | -2.89% | 41,063 |
| Jun 12, 2025 | 15.29 | 15.31 | 15.16 | 15.24 | 15.24 | 2.90% | 38,319 |
| Jun 11, 2025 | 14.94 | 14.96 | 14.81 | 14.81 | 14.81 | 1.23% | 18,533 |
| Jun 10, 2025 | 14.74 | 14.77 | 14.59 | 14.63 | 14.63 | 0.52% | 20,234 |
| Jun 9, 2025 | 14.46 | 14.62 | 14.45 | 14.56 | 14.56 | 0.28% | 9,432 |
| Jun 6, 2025 | 14.62 | 14.64 | 14.49 | 14.52 | 14.52 | -2.52% | 17,521 |
| Jun 5, 2025 | 15.05 | 15.14 | 14.85 | 14.89 | 14.89 | 1.29% | 61,231 |
| Jun 4, 2025 | 14.57 | 14.79 | 14.52 | 14.70 | 14.70 | 3.52% | 34,873 |
| Jun 3, 2025 | 14.04 | 14.24 | 14.04 | 14.20 | 14.20 | -0.14% | 45,852 |