Achilles Therapeutics plc (ACHL)
Mar 20, 2025 - ACHL was delisted pending liquidation
1.480
0.00 (0.00%)
Inactive · Last trade price
on Mar 21, 2025
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 20, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 1,204,122 |
| Mar 19, 2025 | 1.49 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 967,330 |
| Mar 18, 2025 | 1.44 | 1.51 | 1.42 | 1.49 | 1.49 | 3.47% | 775,027 |
| Mar 17, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 322,061 |
| Mar 14, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 235,930 |
| Mar 13, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 4,311,523 |
| Mar 12, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 636,556 |
| Mar 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 291,084 |
| Mar 10, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.36% | 602,658 |
| Mar 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 953,710 |
| Mar 6, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 600,185 |
| Mar 5, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 3,057,926 |
| Mar 4, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 4,486,098 |
| Mar 3, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 4,816,049 |
| Feb 28, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 5,770,511 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 248,008 |
| Feb 26, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 2,982,408 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 414,812 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 165,553 |
| Feb 21, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 948,003 |
| Feb 20, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 402,647 |
| Feb 19, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 500,199 |
| Feb 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 462,423 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 2,963,594 |
| Feb 13, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 874,081 |
| Feb 12, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 1,725,594 |
| Feb 11, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 9,328,289 |
| Feb 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 1,211,920 |
| Feb 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 1,423,424 |
| Feb 6, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,420,224 |
| Feb 5, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 5,624,594 |
| Feb 4, 2025 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | 21.43% | 9,743,561 |
| Feb 3, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 73,261 |
| Jan 31, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 233,892 |
| Jan 30, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 63,351 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 71,295 |
| Jan 28, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | -0.44% | 99,770 |
| Jan 27, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -1.30% | 98,594 |
| Jan 24, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.05% | 112,334 |
| Jan 23, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.61% | 72,841 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 126,644 |
| Jan 21, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 75,469 |
| Jan 17, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 47,243 |
| Jan 16, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 64,025 |
| Jan 15, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 33,901 |
| Jan 14, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 51,967 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -2.11% | 183,526 |
| Jan 10, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -0.42% | 279,108 |
| Jan 8, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 254,745 |