Skip to main content
Achilles Therapeutics plc (ACHL)
NASDAQ: ACHL · Real-Time Price · USD
0.981
-0.005 (-0.49%)
At close: Dec 20, 2024, 4:00 PM
0.980
-0.001 (-0.11%)
After-hours: Dec 20, 2024, 4:40 PM EST

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.990.990.960.980.980.11%122,015
Dec 19, 20240.940.990.920.980.981.55%370,500
Dec 18, 20240.970.980.930.970.97-0.21%115,202
Dec 17, 20240.990.990.970.970.97-2.02%64,712
Dec 16, 20240.991.010.980.990.99-0.30%177,003
Dec 13, 20241.001.000.970.990.99-0.01%207,300
Dec 12, 20241.021.020.980.990.99-2.94%207,902
Dec 11, 20241.031.041.001.021.02-2.86%92,000
Dec 10, 20241.061.061.021.051.05-56,446
Dec 9, 20241.021.061.001.051.050.96%132,466
Dec 6, 20241.021.041.021.041.04-63,000
Dec 5, 20241.061.061.031.041.04-2.80%49,257
Dec 4, 20241.071.071.041.071.07-144,700
Dec 3, 20241.081.081.051.071.07-38,206
Dec 2, 20241.071.081.061.071.07-0.93%47,143
Nov 29, 20241.071.081.051.081.080.93%22,605
Nov 27, 20241.051.081.041.071.07-98,715
Nov 26, 20241.081.081.041.071.07-44,726
Nov 25, 20241.071.081.031.071.070.94%97,238
Nov 22, 20241.051.081.011.061.06-0.93%413,400
Nov 21, 20241.051.081.051.071.07-96,520
Nov 20, 20241.041.071.021.071.071.90%84,000
Nov 19, 20241.031.051.011.051.05-146,634
Nov 18, 20241.041.061.031.051.05-117,300
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%11,000
Nov 12, 20241.021.021.001.011.01-2.88%65,900
Nov 11, 20241.041.051.011.041.04-0.95%150,100
Nov 8, 20241.031.051.031.051.05-34,923
Nov 7, 20241.051.071.031.051.05-101,000
Nov 6, 20241.041.061.011.051.051.94%142,600
Nov 5, 20241.011.051.001.031.030.98%107,039
Nov 4, 20241.001.030.991.021.02-60,941
Nov 1, 20241.011.031.001.021.022.00%144,403
Oct 31, 20241.001.010.981.001.00-1.96%79,005
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%48,200
Oct 22, 20241.001.000.940.990.990.29%275,400
Oct 21, 20241.001.010.970.990.99-0.80%51,900
Oct 18, 20241.001.000.971.001.001.01%45,746
Oct 17, 20240.991.000.960.990.99-31,300
Oct 16, 20240.951.000.950.990.990.51%30,060
Oct 15, 20240.950.990.950.990.99-53,369
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%96,500
Oct 9, 20241.021.020.991.001.00-1.96%53,945
Oct 8, 20241.001.020.981.021.020.99%132,300
Oct 7, 20240.981.030.981.011.01-1.94%53,000
Oct 4, 20241.021.050.981.031.030.98%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, 20241.001.030.971.021.020.99%149,200
Sep 27, 20240.991.030.991.011.012.84%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%57,600
Sep 16, 20240.730.730.710.710.71-2.32%20,100
Sep 13, 20240.720.720.710.720.721.80%19,000
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, 20240.710.720.710.710.710.81%21,612
Sep 4, 20240.710.710.700.710.71-0.58%110,900
Sep 3, 20240.750.750.710.710.71-1.50%21,089
Aug 30, 20240.730.740.710.720.72-2.23%14,580
Aug 29, 20240.740.750.720.740.742.69%22,502
Aug 28, 20240.750.760.630.720.72-4.69%92,700
Aug 27, 20240.750.780.740.750.75-8,922
Aug 26, 20240.770.770.730.750.751.47%5,225
Aug 23, 20240.740.750.730.740.740.20%30,000
Aug 22, 20240.740.780.740.740.74-1.20%11,300
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%123,000
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%12,300
Aug 1, 20240.790.830.780.800.80-3.21%27,900