Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 432.00
+0.30 (0.07%)
Aug 14, 2025, 12:28 PM IDT
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 430.70 | 440.00 | 420.00 | 431.70 | 431.70 | 0.23% | 80,661 |
| Aug 12, 2025 | 437.30 | 437.30 | 424.90 | 430.70 | 430.70 | -0.97% | 116,219 |
| Aug 11, 2025 | 430.00 | 440.00 | 424.40 | 434.90 | 434.90 | 1.14% | 11,728 |
| Aug 10, 2025 | 430.80 | 430.80 | 427.30 | 430.00 | 430.00 | -0.19% | 116,152 |
| Aug 7, 2025 | 438.00 | 438.50 | 430.00 | 430.80 | 430.80 | -1.17% | 143,244 |
| Aug 6, 2025 | 422.00 | 437.90 | 422.00 | 435.90 | 435.90 | 2.78% | 49,025 |
| Aug 5, 2025 | 432.00 | 432.00 | 417.90 | 424.10 | 424.10 | -1.83% | 135,316 |
| Aug 4, 2025 | 438.80 | 438.80 | 427.70 | 432.00 | 432.00 | -1.55% | 71,875 |
| Jul 31, 2025 | 440.00 | 442.40 | 428.10 | 438.80 | 438.80 | -0.27% | 201,765 |
| Jul 30, 2025 | 441.70 | 451.10 | 426.00 | 440.00 | 440.00 | -3.08% | 92,312 |
| Jul 29, 2025 | 460.00 | 460.00 | 446.50 | 454.00 | 454.00 | -1.30% | 276,495 |
| Jul 28, 2025 | 468.50 | 468.60 | 454.10 | 460.00 | 460.00 | -1.81% | 275,017 |
| Jul 27, 2025 | 461.00 | 476.00 | 453.10 | 468.50 | 468.50 | 1.63% | 32,133 |
| Jul 24, 2025 | 463.30 | 472.50 | 460.00 | 461.00 | 461.00 | -0.50% | 211,696 |
| Jul 23, 2025 | 457.00 | 470.00 | 455.10 | 463.30 | 463.30 | 1.38% | 83,606 |
| Jul 22, 2025 | 463.00 | 479.90 | 450.00 | 457.00 | 457.00 | 0.33% | 920,932 |
| Jul 21, 2025 | 465.60 | 465.60 | 451.00 | 455.50 | 455.50 | -1.87% | 157,147 |
| Jul 20, 2025 | 457.70 | 481.00 | 455.00 | 464.20 | 464.20 | 4.24% | 79,049 |
| Jul 17, 2025 | 430.20 | 454.20 | 430.20 | 445.30 | 445.30 | 3.51% | 40,049 |
| Jul 16, 2025 | 450.00 | 450.00 | 420.00 | 430.20 | 430.20 | 2.40% | 145,063 |
| Jul 15, 2025 | 402.30 | 430.00 | 402.30 | 420.10 | 420.10 | 4.42% | 406,518 |
| Jul 14, 2025 | 398.00 | 409.00 | 398.00 | 402.30 | 402.30 | 1.08% | 521,471 |
| Jul 13, 2025 | 400.00 | 401.30 | 393.10 | 398.00 | 398.00 | -1.36% | 64,931 |
| Jul 10, 2025 | 370.00 | 410.00 | 370.00 | 403.50 | 403.50 | 11.19% | 790,877 |
| Jul 9, 2025 | 364.80 | 364.80 | 362.70 | 362.90 | 362.90 | -0.52% | 14,554 |
| Jul 8, 2025 | 364.70 | 369.50 | 361.00 | 364.80 | 364.80 | 0.03% | 1,234 |
| Jul 7, 2025 | 365.00 | 365.00 | 364.30 | 364.70 | 364.70 | 2.21% | 11,902 |
| Jul 6, 2025 | 357.30 | 363.00 | 345.20 | 356.80 | 356.80 | -0.14% | 34,093 |
| Jul 3, 2025 | 352.00 | 362.80 | 352.00 | 357.30 | 357.30 | 2.32% | 81,166 |
| Jul 2, 2025 | 345.00 | 355.90 | 345.00 | 349.20 | 349.20 | 1.22% | 65,573 |
| Jul 1, 2025 | 336.80 | 346.20 | 329.50 | 345.00 | 345.00 | 2.43% | 37,346 |
| Jun 30, 2025 | 330.90 | 338.90 | 330.90 | 336.80 | 336.80 | 1.78% | 16,742 |
| Jun 29, 2025 | 332.60 | 335.20 | 326.00 | 330.90 | 330.90 | -0.51% | 16,604 |
| Jun 26, 2025 | 337.00 | 337.00 | 325.50 | 332.60 | 332.60 | 2.18% | 13,326 |
| Jun 25, 2025 | 325.00 | 332.60 | 325.00 | 325.50 | 325.50 | 0.15% | 9,551 |
| Jun 24, 2025 | 319.20 | 330.00 | 319.20 | 325.00 | 325.00 | 1.82% | 150,614 |
| Jun 23, 2025 | 334.20 | 334.90 | 317.00 | 319.20 | 319.20 | -4.49% | 56,175 |
| Jun 22, 2025 | 335.00 | 343.00 | 330.00 | 334.20 | 334.20 | 0.60% | 80,061 |
| Jun 19, 2025 | 342.00 | 347.90 | 328.00 | 332.20 | 332.20 | -0.45% | 106,881 |
| Jun 18, 2025 | 323.30 | 340.00 | 308.00 | 333.70 | 333.70 | 3.22% | 23,901 |
| Jun 17, 2025 | 321.70 | 330.00 | 315.00 | 323.30 | 323.30 | 0.50% | 15,314 |
| Jun 16, 2025 | 312.30 | 330.00 | 312.30 | 321.70 | 321.70 | 3.01% | 3,839 |
| Jun 15, 2025 | 307.00 | 313.50 | 307.00 | 312.30 | 312.30 | 1.73% | 5,098 |
| Jun 12, 2025 | 310.40 | 311.00 | 305.90 | 307.00 | 307.00 | -1.10% | 5,483 |
| Jun 11, 2025 | 314.30 | 314.30 | 304.00 | 310.40 | 310.40 | -1.24% | 14,404 |
| Jun 10, 2025 | 317.10 | 317.10 | 313.00 | 314.30 | 314.30 | -0.88% | 14,332 |
| Jun 9, 2025 | 317.10 | 317.40 | 313.00 | 317.10 | 317.10 | - | 18,873 |
| Jun 8, 2025 | 327.00 | 327.00 | 316.00 | 317.10 | 317.10 | -3.03% | 13,062 |
| Jun 5, 2025 | 325.00 | 331.60 | 325.00 | 327.00 | 327.00 | 0.62% | 2,947 |
| Jun 4, 2025 | 334.80 | 340.00 | 325.00 | 325.00 | 325.00 | -2.93% | 17,560 |