S.R. Accord Ltd. (TLV:SRAC)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,901.00
+71.00 (1.47%)
Aug 14, 2025, 12:19 PM IDT
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,830.00 | 5,100.00 | 4,830.00 | 5,016.00 | 5,016.00 | 3.85% | 2,972 |
| Aug 13, 2025 | 4,932.00 | 5,005.00 | 4,826.00 | 4,830.00 | 4,830.00 | 0.08% | 48,559 |
| Aug 12, 2025 | 4,615.00 | 4,846.00 | 4,540.00 | 4,826.00 | 4,826.00 | 4.57% | 39,269 |
| Aug 11, 2025 | 4,826.00 | 4,826.00 | 4,600.00 | 4,615.00 | 4,615.00 | -3.41% | 21,958 |
| Aug 10, 2025 | 4,878.00 | 4,878.00 | 4,770.00 | 4,778.00 | 4,778.00 | -1.08% | 5,661 |
| Aug 7, 2025 | 5,000.00 | 5,000.00 | 4,775.00 | 4,830.00 | 4,830.00 | -3.40% | 13,450 |
| Aug 6, 2025 | 5,100.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.96% | 4,663 |
| Aug 5, 2025 | 5,264.00 | 5,305.00 | 5,045.00 | 5,100.00 | 5,100.00 | -3.12% | 1,487 |
| Aug 4, 2025 | 5,339.00 | 5,339.00 | 5,181.00 | 5,264.00 | 5,264.00 | -1.40% | 527 |
| Jul 31, 2025 | 5,400.00 | 5,411.00 | 5,184.00 | 5,339.00 | 5,339.00 | -1.13% | 2,135 |
| Jul 30, 2025 | 5,448.00 | 5,448.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.88% | 144 |
| Jul 29, 2025 | 5,477.00 | 5,500.00 | 5,341.00 | 5,448.00 | 5,448.00 | -0.53% | 3,880 |
| Jul 28, 2025 | 5,477.00 | 5,477.00 | 5,477.00 | 5,477.00 | 5,477.00 | - | 181 |
| Jul 27, 2025 | 5,460.00 | 5,500.00 | 5,270.00 | 5,477.00 | 5,477.00 | 0.31% | 282 |
| Jul 24, 2025 | 5,461.00 | 5,489.00 | 5,386.00 | 5,460.00 | 5,460.00 | -0.02% | 825 |
| Jul 23, 2025 | 5,500.00 | 5,500.00 | 5,335.00 | 5,461.00 | 5,461.00 | -0.71% | 3,514 |
| Jul 22, 2025 | 5,362.00 | 5,500.00 | 5,210.00 | 5,500.00 | 5,500.00 | 2.57% | 2,570 |
| Jul 21, 2025 | 5,315.00 | 5,422.00 | 5,300.00 | 5,362.00 | 5,362.00 | 0.88% | 2,142 |
| Jul 20, 2025 | 5,182.00 | 5,399.00 | 5,182.00 | 5,315.00 | 5,315.00 | 0.34% | 995 |
| Jul 17, 2025 | 5,357.00 | 5,357.00 | 5,225.00 | 5,297.00 | 5,297.00 | -1.12% | 1,792 |
| Jul 16, 2025 | 5,301.00 | 5,360.00 | 5,268.00 | 5,357.00 | 5,357.00 | 1.06% | 312 |
| Jul 15, 2025 | 5,301.00 | 5,301.00 | 5,300.00 | 5,301.00 | 5,301.00 | - | 1,983 |
| Jul 14, 2025 | 5,267.00 | 5,365.00 | 5,225.00 | 5,301.00 | 5,301.00 | 0.65% | 112 |
| Jul 13, 2025 | 5,344.00 | 5,344.00 | 5,225.00 | 5,267.00 | 5,267.00 | -1.44% | 1,360 |
| Jul 10, 2025 | 5,331.00 | 5,360.00 | 5,330.00 | 5,344.00 | 5,344.00 | 0.24% | 2,081 |
| Jul 9, 2025 | 5,230.00 | 5,380.00 | 5,196.00 | 5,331.00 | 5,331.00 | 1.93% | 3,911 |
| Jul 8, 2025 | 5,096.00 | 5,280.00 | 5,001.00 | 5,230.00 | 5,230.00 | 2.63% | 1,182 |
| Jul 7, 2025 | 5,037.00 | 5,144.00 | 4,954.00 | 5,096.00 | 5,096.00 | 1.17% | 1,857 |
| Jul 6, 2025 | 5,027.00 | 5,086.00 | 4,977.00 | 5,037.00 | 5,037.00 | -2.00% | 3,583 |
| Jul 3, 2025 | 5,139.00 | 5,142.00 | 5,100.00 | 5,140.00 | 5,140.00 | 2.21% | 17,779 |
| Jul 2, 2025 | 4,997.00 | 5,100.00 | 4,995.00 | 5,029.00 | 5,029.00 | 0.64% | 17,687 |
| Jul 1, 2025 | 4,978.00 | 5,020.00 | 4,813.00 | 4,997.00 | 4,997.00 | 1.96% | 9,202 |
| Jun 30, 2025 | 4,590.00 | 4,949.00 | 4,527.00 | 4,901.00 | 4,901.00 | 6.78% | 14,751 |
| Jun 29, 2025 | 4,492.00 | 4,669.00 | 4,492.00 | 4,590.00 | 4,590.00 | 2.18% | 2,013 |
| Jun 26, 2025 | 4,484.00 | 4,589.00 | 4,460.00 | 4,492.00 | 4,492.00 | 0.18% | 7,412 |
| Jun 25, 2025 | 4,452.00 | 4,539.00 | 4,423.00 | 4,484.00 | 4,484.00 | 0.72% | 926 |
| Jun 24, 2025 | 4,362.00 | 4,514.00 | 4,362.00 | 4,452.00 | 4,452.00 | 2.06% | 2,053 |
| Jun 23, 2025 | 4,394.00 | 4,394.00 | 4,329.00 | 4,362.00 | 4,362.00 | -0.73% | 949 |
| Jun 22, 2025 | 4,466.00 | 4,508.00 | 4,320.00 | 4,394.00 | 4,394.00 | -1.61% | 4,070 |
| Jun 19, 2025 | 4,434.00 | 4,542.00 | 4,434.00 | 4,466.00 | 4,466.00 | 0.72% | 301 |
| Jun 18, 2025 | 4,318.00 | 4,499.00 | 4,318.00 | 4,434.00 | 4,434.00 | 2.69% | 864 |
| Jun 17, 2025 | 4,252.00 | 4,377.00 | 4,178.00 | 4,318.00 | 4,318.00 | 1.55% | 729 |
| Jun 16, 2025 | 4,143.00 | 4,265.00 | 4,109.00 | 4,252.00 | 4,252.00 | 2.63% | 14,320 |
| Jun 15, 2025 | 4,158.00 | 4,239.00 | 4,073.00 | 4,143.00 | 4,143.00 | -0.36% | 6,941 |
| Jun 12, 2025 | 4,253.00 | 4,253.00 | 4,140.00 | 4,158.00 | 4,158.00 | -2.23% | 7,183 |
| Jun 11, 2025 | 4,214.00 | 4,330.00 | 4,197.00 | 4,253.00 | 4,253.00 | 0.93% | 24,596 |
| Jun 10, 2025 | 4,400.00 | 4,400.00 | 4,210.00 | 4,214.00 | 4,214.00 | -4.23% | 20,330 |
| Jun 9, 2025 | 4,433.00 | 4,433.00 | 4,312.00 | 4,400.00 | 4,400.00 | -0.74% | 6,227 |
| Jun 8, 2025 | 4,420.00 | 4,498.00 | 4,420.00 | 4,433.00 | 4,433.00 | -1.12% | 1,878 |
| Jun 5, 2025 | 4,434.00 | 4,499.00 | 4,400.00 | 4,483.00 | 4,483.00 | 1.11% | 1,301 |