Gentoo Media Inc. (STO:G2M)
Sweden · Delayed Price · Currency is SEK 10.62
-0.08 (-0.75%)
At close: Aug 1, 2025
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.98 | 10.98 | 10.62 | 10.70 | 10.70 | -0.93% | 19,893 |
| Jul 30, 2025 | 10.80 | 10.96 | 10.78 | 10.80 | 10.80 | -0.74% | 32,844 |
| Jul 29, 2025 | 11.02 | 11.14 | 10.88 | 10.88 | 10.88 | -1.63% | 76,608 |
| Jul 28, 2025 | 11.08 | 11.10 | 10.90 | 11.06 | 11.06 | -0.72% | 52,598 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.04 | 11.14 | 11.14 | -1.42% | 127,376 |
| Jul 24, 2025 | 11.62 | 11.76 | 11.20 | 11.30 | 11.30 | -2.75% | 151,819 |
| Jul 23, 2025 | 11.46 | 11.80 | 11.46 | 11.62 | 11.62 | -0.68% | 66,702 |
| Jul 22, 2025 | 11.64 | 11.80 | 11.48 | 11.70 | 11.70 | -0.51% | 34,428 |
| Jul 21, 2025 | 11.86 | 12.02 | 11.76 | 11.76 | 11.76 | -0.34% | 18,487 |
| Jul 18, 2025 | 12.26 | 12.26 | 11.76 | 11.80 | 11.80 | -5.30% | 79,860 |
| Jul 17, 2025 | 12.68 | 12.76 | 12.20 | 12.46 | 12.46 | -2.66% | 39,332 |
| Jul 16, 2025 | 12.96 | 12.96 | 12.48 | 12.80 | 12.80 | -1.23% | 53,049 |
| Jul 15, 2025 | 13.08 | 13.20 | 12.86 | 12.96 | 12.96 | -0.77% | 16,945 |
| Jul 14, 2025 | 13.68 | 13.86 | 12.92 | 13.06 | 13.06 | -5.77% | 46,824 |
| Jul 11, 2025 | 14.04 | 14.04 | 13.68 | 13.86 | 13.86 | 0.14% | 20,622 |
| Jul 10, 2025 | 13.98 | 14.02 | 13.70 | 13.84 | 13.84 | -0.43% | 8,850 |
| Jul 9, 2025 | 13.18 | 14.00 | 13.12 | 13.90 | 13.90 | 4.51% | 47,062 |
| Jul 8, 2025 | 13.28 | 13.30 | 13.18 | 13.30 | 13.30 | 0.15% | 20,865 |
| Jul 7, 2025 | 13.02 | 13.30 | 13.00 | 13.28 | 13.28 | 1.37% | 42,442 |
| Jul 4, 2025 | 13.00 | 13.12 | 13.00 | 13.10 | 13.10 | - | 16,700 |
| Jul 3, 2025 | 13.30 | 13.30 | 12.82 | 13.10 | 13.10 | -1.50% | 73,609 |
| Jul 2, 2025 | 13.20 | 13.30 | 12.82 | 13.30 | 13.30 | 0.15% | 48,866 |
| Jul 1, 2025 | 13.46 | 13.46 | 13.08 | 13.28 | 13.28 | 0.15% | 30,912 |
| Jun 30, 2025 | 13.34 | 13.50 | 13.20 | 13.26 | 13.26 | -1.78% | 47,313 |
| Jun 27, 2025 | 13.36 | 13.50 | 13.12 | 13.50 | 13.50 | 0.30% | 35,668 |
| Jun 26, 2025 | 13.24 | 13.50 | 13.16 | 13.46 | 13.46 | 0.75% | 44,340 |
| Jun 25, 2025 | 13.40 | 13.50 | 13.26 | 13.36 | 13.36 | -0.15% | 41,765 |
| Jun 24, 2025 | 13.62 | 13.80 | 13.38 | 13.38 | 13.38 | -0.89% | 85,251 |
| Jun 23, 2025 | 13.78 | 13.80 | 13.44 | 13.50 | 13.50 | -3.02% | 58,114 |
| Jun 19, 2025 | 13.98 | 14.04 | 13.68 | 13.92 | 13.92 | -0.43% | 54,530 |
| Jun 18, 2025 | 14.50 | 14.52 | 13.88 | 13.98 | 13.98 | -4.90% | 32,842 |
| Jun 17, 2025 | 15.24 | 15.24 | 14.60 | 14.70 | 14.70 | -3.80% | 35,519 |
| Jun 16, 2025 | 14.30 | 15.28 | 14.14 | 15.28 | 15.28 | 5.09% | 48,458 |
| Jun 13, 2025 | 14.80 | 14.80 | 14.42 | 14.54 | 14.54 | -1.22% | 6,069 |
| Jun 12, 2025 | 14.48 | 14.72 | 14.44 | 14.72 | 14.72 | 1.94% | 8,482 |
| Jun 11, 2025 | 14.76 | 14.88 | 14.36 | 14.44 | 14.44 | -3.86% | 28,136 |
| Jun 10, 2025 | 14.80 | 15.68 | 14.32 | 15.02 | 15.02 | -6.13% | 53,567 |
| Jun 9, 2025 | 14.38 | 16.22 | 14.20 | 16.00 | 16.00 | 10.50% | 114,672 |
| Jun 5, 2025 | 13.66 | 14.66 | 13.66 | 14.48 | 14.48 | 4.62% | 223,865 |
| Jun 4, 2025 | 13.60 | 13.88 | 13.54 | 13.84 | 13.84 | 0.44% | 19,601 |
| Jun 3, 2025 | 13.64 | 13.78 | 13.42 | 13.78 | 13.78 | 1.03% | 37,245 |
| Jun 2, 2025 | 13.54 | 13.84 | 13.54 | 13.64 | 13.64 | -1.59% | 49,000 |
| May 30, 2025 | 13.84 | 13.96 | 13.74 | 13.86 | 13.86 | -1.00% | 90,870 |
| May 28, 2025 | 14.00 | 14.00 | 13.86 | 14.00 | 14.00 | - | 17,562 |
| May 27, 2025 | 13.94 | 14.00 | 13.92 | 14.00 | 14.00 | 0.43% | 75,779 |
| May 26, 2025 | 13.70 | 13.94 | 13.64 | 13.94 | 13.94 | 1.60% | 8,145 |
| May 23, 2025 | 13.90 | 13.94 | 13.58 | 13.72 | 13.72 | -1.29% | 52,881 |
| May 22, 2025 | 13.88 | 13.98 | 13.78 | 13.90 | 13.90 | 0.14% | 22,736 |
| May 21, 2025 | 13.60 | 13.88 | 13.60 | 13.88 | 13.88 | 1.31% | 15,913 |
| May 20, 2025 | 13.36 | 13.82 | 13.36 | 13.70 | 13.70 | 2.39% | 184,779 |