Skip to main content
Achilles Therapeutics plc (ACHL)
NASDAQ: ACHL · Real-Time Price · USD
1.050
-0.020 (-1.87%)
Nov 21, 2024, 10:50 AM EST - Market open

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.041.071.021.071.071.90%83,976
Nov 19, 20241.031.051.011.051.05-146,634
Nov 18, 20241.041.061.031.051.05-117,262
Nov 15, 20241.051.081.021.051.05-1.87%320,842
Nov 14, 20241.051.121.051.071.074.90%965,315
Nov 13, 20241.011.020.991.021.020.99%10,969
Nov 12, 20241.021.021.001.011.01-2.88%65,854
Nov 11, 20241.041.051.011.041.04-0.95%150,096
Nov 8, 20241.031.051.031.051.050.48%34,923
Nov 7, 20241.051.071.031.051.05-100,999
Nov 6, 20241.041.061.011.051.050.97%142,556
Nov 5, 20241.011.051.001.041.040.98%106,831
Nov 4, 20241.001.030.991.031.030.49%60,941
Nov 1, 20241.011.031.001.021.022.00%144,403
Oct 31, 20241.001.010.981.001.00-1.96%78,943
Oct 30, 20240.991.020.981.021.022.50%112,299
Oct 29, 20240.971.000.971.001.000.52%58,918
Oct 28, 20241.001.000.960.990.991.02%51,910
Oct 25, 20240.990.990.960.980.98-0.02%40,567
Oct 24, 20240.991.000.960.980.98-1.97%29,512
Oct 23, 20240.971.000.971.001.000.50%48,156
Oct 22, 20241.001.000.940.990.990.29%275,351
Oct 21, 20241.011.010.970.990.99-0.80%51,863
Oct 18, 20241.001.000.971.001.001.01%45,746
Oct 17, 20240.991.000.960.990.99-31,296
Oct 16, 20240.951.000.950.990.990.51%30,060
Oct 15, 20240.950.990.950.990.99-53,189
Oct 14, 20240.970.990.970.990.99-0.37%61,250
Oct 11, 20240.990.990.950.990.991.20%299,320
Oct 10, 20241.001.000.970.980.98-2.30%96,499
Oct 9, 20241.021.020.991.001.00-1.96%53,945
Oct 8, 20241.001.020.981.021.020.99%132,291
Oct 7, 20240.981.030.981.011.01-1.56%52,975
Oct 4, 20241.021.050.981.031.030.59%171,730
Oct 3, 20240.981.020.981.021.023.00%89,604
Oct 2, 20240.991.000.970.990.99-0.97%77,132
Oct 1, 20241.031.030.961.001.00-1.96%176,289
Sep 30, 20241.001.030.971.021.020.49%149,188
Sep 27, 20240.991.030.991.021.023.35%110,073
Sep 26, 20240.961.000.950.980.982.83%310,042
Sep 25, 20240.950.970.920.960.960.54%309,541
Sep 24, 20241.001.010.940.950.95-2.62%212,409
Sep 23, 20241.011.040.970.980.98-6.19%661,231
Sep 20, 20241.001.060.951.041.0410.64%1,964,101
Sep 19, 20240.981.080.910.940.9432.39%33,884,208
Sep 18, 20240.710.720.690.710.710.28%145,323
Sep 17, 20240.710.720.710.710.710.28%57,573
Sep 16, 20240.730.730.710.710.71-2.32%20,060
Sep 13, 20240.720.720.710.720.721.80%18,954
Sep 12, 20240.710.720.700.710.711.41%18,300
Sep 11, 20240.710.710.690.700.70-2.08%54,205
Sep 10, 20240.730.730.710.720.72-0.69%6,647
Sep 9, 20240.720.740.700.720.720.01%62,322
Sep 6, 20240.720.720.680.720.721.28%103,079
Sep 5, 20240.710.720.710.710.710.82%21,612
Sep 4, 20240.710.710.700.710.71-0.58%108,901
Sep 3, 20240.750.750.710.710.71-1.51%21,089
Aug 30, 20240.730.740.710.720.72-2.23%13,350
Aug 29, 20240.740.750.720.740.742.69%22,502
Aug 28, 20240.750.760.630.720.72-4.69%92,666
Aug 27, 20240.750.780.740.750.75-8,922
Aug 26, 20240.770.770.730.750.751.47%4,328
Aug 23, 20240.740.750.730.740.740.20%29,971
Aug 22, 20240.740.780.740.740.74-1.20%11,272
Aug 21, 20240.750.760.720.750.751.63%59,329
Aug 20, 20240.730.760.730.740.740.15%22,634
Aug 19, 20240.750.750.730.740.740.81%67,555
Aug 16, 20240.740.760.720.730.73-1.35%122,984
Aug 15, 20240.750.760.740.740.74-2.75%77,049
Aug 14, 20240.750.790.740.760.76-1.64%12,445
Aug 13, 20240.760.780.740.770.770.26%48,433
Aug 12, 20240.810.810.760.770.77-35,805
Aug 9, 20240.780.790.740.770.77-1.08%112,211
Aug 8, 20240.780.800.770.780.781.96%26,784
Aug 7, 20240.800.800.770.770.77-1.83%30,729
Aug 6, 20240.790.800.770.780.781.19%12,113
Aug 5, 20240.760.800.760.770.77-2.20%37,324
Aug 2, 20240.810.820.790.790.79-1.87%12,283
Aug 1, 20240.790.830.780.800.80-3.21%27,861
Jul 31, 20240.830.830.790.830.833.61%60,873
Jul 30, 20240.820.830.800.800.80-1.22%12,667
Jul 29, 20240.790.820.790.810.81-2.28%39,554
Jul 26, 20240.830.830.800.830.83-1.09%30,504
Jul 25, 20240.810.840.810.840.843.33%13,072
Jul 24, 20240.830.840.800.810.81-2.06%30,645
Jul 23, 20240.830.840.800.830.830.99%74,455
Jul 22, 20240.840.850.820.820.82-1.82%11,393
Jul 19, 20240.850.850.830.840.84-0.74%17,453
Jul 18, 20240.870.870.830.840.84-2.04%14,796
Jul 17, 20240.830.870.820.860.860.12%11,111
Jul 16, 20240.850.880.820.860.862.26%51,956
Jul 15, 20240.840.860.830.840.84-2.79%27,875
Jul 12, 20240.840.910.810.860.862.80%84,494
Jul 11, 20240.840.840.810.840.84-0.06%36,677
Jul 10, 20240.810.840.810.840.844.49%46,145
Jul 9, 20240.820.830.800.800.80-2.20%34,455
Jul 8, 20240.820.840.820.820.82-1.30%27,539
Jul 5, 20240.810.830.800.830.832.78%40,616
Jul 3, 20240.830.830.800.810.81-2.81%33,827
Jul 2, 20240.810.830.800.830.833.95%45,061