Achilles Therapeutics plc (ACHL)
NASDAQ: ACHL · Real-Time Price · USD
1.045
+0.005 (0.48%)
At close: Nov 7, 2024, 4:00 PM
1.031
-0.014 (-1.34%)
After-hours: Nov 7, 2024, 5:36 PM EST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 0.97% | 142,556 |
| Nov 5, 2024 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 0.98% | 106,831 |
| Nov 4, 2024 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.49% | 60,941 |
| Nov 1, 2024 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 144,403 |
| Oct 31, 2024 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 78,943 |
| Oct 30, 2024 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 2.50% | 112,299 |
| Oct 29, 2024 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.52% | 58,918 |
| Oct 28, 2024 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 51,910 |
| Oct 25, 2024 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.02% | 40,567 |
| Oct 24, 2024 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.97% | 29,512 |
| Oct 23, 2024 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.50% | 48,156 |
| Oct 22, 2024 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 0.29% | 275,351 |
| Oct 21, 2024 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.80% | 51,863 |
| Oct 18, 2024 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 45,746 |
| Oct 17, 2024 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 31,296 |
| Oct 16, 2024 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 0.51% | 30,060 |
| Oct 15, 2024 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | 53,189 |
| Oct 14, 2024 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.37% | 61,250 |
| Oct 11, 2024 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.20% | 299,320 |
| Oct 10, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.30% | 96,499 |
| Oct 9, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 53,945 |
| Oct 8, 2024 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 132,291 |
| Oct 7, 2024 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | -1.56% | 52,975 |
| Oct 4, 2024 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 0.59% | 171,730 |
| Oct 3, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.00% | 89,604 |
| Oct 2, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.97% | 77,132 |
| Oct 1, 2024 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -1.96% | 176,289 |
| Sep 30, 2024 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 0.49% | 149,188 |
| Sep 27, 2024 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 3.35% | 110,073 |
| Sep 26, 2024 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 2.83% | 310,042 |
| Sep 25, 2024 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 0.54% | 309,541 |
| Sep 24, 2024 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -2.62% | 212,409 |
| Sep 23, 2024 | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -6.19% | 661,231 |
| Sep 20, 2024 | 1.00 | 1.06 | 0.95 | 1.04 | 1.04 | 10.64% | 1,964,101 |
| Sep 19, 2024 | 0.98 | 1.08 | 0.91 | 0.94 | 0.94 | 32.39% | 33,884,208 |
| Sep 18, 2024 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | 0.28% | 145,323 |
| Sep 17, 2024 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.28% | 57,573 |
| Sep 16, 2024 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.32% | 20,060 |
| Sep 13, 2024 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.80% | 18,954 |
| Sep 12, 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.41% | 18,300 |
| Sep 11, 2024 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -2.08% | 54,205 |
| Sep 10, 2024 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 6,647 |
| Sep 9, 2024 | 0.72 | 0.74 | 0.70 | 0.72 | 0.72 | 0.01% | 62,322 |
| Sep 6, 2024 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 1.28% | 103,079 |
| Sep 5, 2024 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.82% | 21,612 |
| Sep 4, 2024 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -0.59% | 108,901 |
| Sep 3, 2024 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.50% | 21,089 |
| Aug 30, 2024 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.23% | 13,350 |
| Aug 29, 2024 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 2.69% | 22,502 |
| Aug 28, 2024 | 0.75 | 0.76 | 0.63 | 0.72 | 0.72 | -4.69% | 92,666 |
| Aug 27, 2024 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | - | 8,922 |
| Aug 26, 2024 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | 1.47% | 4,328 |
| Aug 23, 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.20% | 29,971 |
| Aug 22, 2024 | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | -1.20% | 11,272 |
| Aug 21, 2024 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 1.63% | 59,329 |
| Aug 20, 2024 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 0.15% | 22,634 |
| Aug 19, 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.81% | 67,555 |
| Aug 16, 2024 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -1.35% | 122,984 |
| Aug 15, 2024 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -2.75% | 77,049 |
| Aug 14, 2024 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | -1.64% | 12,445 |
| Aug 13, 2024 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 0.26% | 48,433 |
| Aug 12, 2024 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | - | 35,805 |
| Aug 9, 2024 | 0.78 | 0.79 | 0.74 | 0.77 | 0.77 | -1.08% | 112,211 |
| Aug 8, 2024 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 1.96% | 26,784 |
| Aug 7, 2024 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -1.83% | 30,729 |
| Aug 6, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 1.19% | 12,113 |
| Aug 5, 2024 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -2.20% | 37,324 |
| Aug 2, 2024 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.87% | 12,283 |
| Aug 1, 2024 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | -3.21% | 27,861 |
| Jul 31, 2024 | 0.83 | 0.83 | 0.79 | 0.83 | 0.83 | 3.61% | 60,873 |
| Jul 30, 2024 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.22% | 12,667 |
| Jul 29, 2024 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | -2.28% | 39,554 |
| Jul 26, 2024 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -1.09% | 30,504 |
| Jul 25, 2024 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.33% | 13,072 |
| Jul 24, 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -2.06% | 30,645 |
| Jul 23, 2024 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | 0.99% | 74,455 |
| Jul 22, 2024 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.82% | 11,393 |
| Jul 19, 2024 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.74% | 17,453 |
| Jul 18, 2024 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.04% | 14,796 |
| Jul 17, 2024 | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | 0.12% | 11,111 |
| Jul 16, 2024 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | 2.26% | 51,956 |
| Jul 15, 2024 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -2.79% | 27,875 |
| Jul 12, 2024 | 0.84 | 0.91 | 0.81 | 0.86 | 0.86 | 2.80% | 84,494 |
| Jul 11, 2024 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | -0.06% | 36,677 |
| Jul 10, 2024 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 4.49% | 46,145 |
| Jul 9, 2024 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -2.20% | 34,455 |
| Jul 8, 2024 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -1.30% | 27,539 |
| Jul 5, 2024 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 2.78% | 40,616 |
| Jul 3, 2024 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -2.81% | 33,827 |
| Jul 2, 2024 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 3.95% | 45,061 |
| Jul 1, 2024 | 0.81 | 0.83 | 0.80 | 0.80 | 0.80 | -1.60% | 14,231 |
| Jun 28, 2024 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 0.62% | 86,008 |
| Jun 27, 2024 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -3.91% | 50,108 |
| Jun 26, 2024 | 0.82 | 0.89 | 0.82 | 0.84 | 0.84 | -2.89% | 46,673 |
| Jun 25, 2024 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | 1.43% | 66,372 |
| Jun 24, 2024 | 0.82 | 0.90 | 0.82 | 0.86 | 0.86 | 0.22% | 49,152 |
| Jun 21, 2024 | 0.84 | 0.91 | 0.82 | 0.85 | 0.85 | 0.25% | 26,272 |
| Jun 20, 2024 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -4.82% | 177,752 |
| Jun 18, 2024 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -0.78% | 65,861 |
| Jun 17, 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 67,896 |