Intrum AB (publ) (ITJTY)
OTCMKTS · Delayed Price · Currency is USD
5.90
0.00 (0.00%)
At close: Jul 31, 2025
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -5.59% | 120 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 160 |
| Jul 29, 2025 | 6.30 | 6.30 | 5.88 | 5.90 | 5.90 | -21.96% | 4,700 |
| Jul 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.93% | 100 |
| Jul 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 250 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 600 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 500 |
| Jul 14, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 14.72% | 400 |
| Jul 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 600 |
| Jun 27, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 4.36% | 1,050 |
| Jun 26, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 6.27% | 1,250 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.18% | 127 |
| Jun 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15.37% | 200 |
| Jun 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -6.85% | 500 |
| Jun 16, 2025 | 4.43 | 4.91 | 4.43 | 4.82 | 4.82 | 12.09% | 3,930 |
| Jun 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.26% | 170 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | 2.06% | 300 |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9.28% | 1,000 |
| May 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 3,200 |
| May 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -14.90% | 100 |
| May 7, 2025 | 4.12 | 4.43 | 4.11 | 4.43 | 4.43 | 48.16% | 2,817 |
| May 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.00% | 1,000 |
| Apr 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.52% | 1,500 |
| Apr 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | 1,000 |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 250 |
| Apr 15, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 6.38% | 1,680 |
| Apr 14, 2025 | 2.74 | 2.83 | 2.74 | 2.82 | 2.82 | 9.30% | 13,107 |
| Apr 10, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 3.20% | 1,100 |
| Apr 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.76% | 250 |
| Mar 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | 1,000 |
| Mar 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 150 |
| Mar 7, 2025 | 2.77 | 2.92 | 2.77 | 2.92 | 2.92 | 14.06% | 10,585 |
| Mar 6, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -11.51% | 342 |
| Mar 5, 2025 | 2.94 | 2.98 | 2.89 | 2.89 | 2.89 | 10.00% | 542 |
| Mar 4, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -4.36% | 2,127 |
| Feb 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -8.33% | 677 |
| Feb 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.69% | 195 |
| Feb 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 400 |
| Feb 20, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | 10.90% | 1,040 |
| Feb 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.34% | 6,502 |
| Feb 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 9.23% | 323 |
| Feb 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 3,550 |