Achilles Therapeutics plc (ACHL)
NASDAQ: ACHL · Real-Time Price · USD
1.150
+0.010 (0.88%)
At close: Jan 21, 2025, 4:00 PM
1.160
+0.010 (0.87%)
After-hours: Jan 21, 2025, 5:53 PM EST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 226,622 |
| Jan 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 138,702 |
| Jan 3, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 198,087 |
| Jan 2, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | - | 85,650 |
| Dec 31, 2024 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 85,219 |
| Dec 30, 2024 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 4.42% | 407,810 |
| Dec 27, 2024 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 111,558 |
| Dec 26, 2024 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 281,130 |
| Dec 24, 2024 | 0.99 | 1.17 | 0.96 | 1.14 | 1.14 | 16.18% | 2,245,246 |
| Dec 23, 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.01% | 29,193 |
| Dec 20, 2024 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.11% | 123,015 |
| Dec 19, 2024 | 0.94 | 0.99 | 0.92 | 0.98 | 0.98 | 1.55% | 370,463 |
| Dec 18, 2024 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | -0.21% | 115,202 |
| Dec 17, 2024 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 64,712 |
| Dec 16, 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.30% | 177,003 |
| Dec 13, 2024 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.01% | 207,251 |
| Dec 12, 2024 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 207,902 |
| Dec 11, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 91,950 |
| Dec 10, 2024 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | - | 56,446 |
| Dec 9, 2024 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 132,466 |
| Dec 6, 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 62,995 |
| Dec 5, 2024 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.35% | 49,257 |
| Dec 4, 2024 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -0.47% | 144,679 |
| Dec 3, 2024 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 38,206 |
| Dec 2, 2024 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 47,143 |
| Nov 29, 2024 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 22,605 |
| Nov 27, 2024 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.19% | 98,715 |
| Nov 26, 2024 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.19% | 44,726 |
| Nov 25, 2024 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 97,238 |
| Nov 22, 2024 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | -0.93% | 413,373 |
| Nov 21, 2024 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 96,520 |
| Nov 20, 2024 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 83,976 |
| Nov 19, 2024 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 146,634 |
| Nov 18, 2024 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 117,262 |
| Nov 15, 2024 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 320,842 |
| Nov 14, 2024 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 4.90% | 965,315 |
| Nov 13, 2024 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 10,969 |
| Nov 12, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 65,854 |
| Nov 11, 2024 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 150,096 |
| Nov 8, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 34,923 |
| Nov 7, 2024 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 100,999 |
| 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 | -0.58% | 108,901 |
| Sep 3, 2024 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.51% | 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 |