Skip to main content
Achilles Therapeutics plc (ACHL)
NASDAQ: ACHL · Real-Time Price · USD
1.380
-0.010 (-0.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.381.391.381.381.38-0.72%948,003
Feb 20, 20251.391.391.381.391.39-402,647
Feb 19, 20251.381.391.381.391.39-500,199
Feb 18, 20251.371.391.371.391.390.72%462,423
Feb 14, 20251.391.391.371.381.38-0.72%2,963,594
Feb 13, 20251.381.391.371.391.390.72%874,081
Feb 12, 20251.381.391.371.381.38-1,725,594
Feb 11, 20251.371.391.371.381.38-0.72%9,328,289
Feb 10, 20251.381.391.371.391.390.72%1,211,920
Feb 7, 20251.391.391.381.381.38-0.72%1,423,424
Feb 6, 20251.381.391.381.391.39-2,420,224
Feb 5, 20251.381.401.351.391.392.21%5,624,594
Feb 4, 20251.371.411.351.361.3621.43%9,743,561
Feb 3, 20251.111.131.101.121.12-0.88%73,261
Jan 31, 20251.121.141.111.131.130.89%233,892
Jan 30, 20251.141.141.111.121.12-0.88%63,351
Jan 29, 20251.151.151.111.131.13-0.44%71,295
Jan 28, 20251.161.161.101.141.14-0.44%99,770
Jan 27, 20251.141.151.121.141.14-1.30%98,594
Jan 24, 20251.141.161.121.161.161.05%112,334
Jan 23, 20251.141.161.121.141.14-0.61%72,841
Jan 22, 20251.151.151.121.151.15-126,644
Jan 21, 20251.131.161.121.151.150.88%75,469
Jan 17, 20251.141.161.141.141.14-0.87%47,243
Jan 16, 20251.141.171.121.151.15-0.86%64,025
Jan 15, 20251.171.171.131.161.16-0.85%33,901
Jan 14, 20251.161.171.131.171.170.86%51,967
Jan 13, 20251.181.181.131.161.16-2.11%183,526
Jan 10, 20251.191.201.151.191.19-0.42%279,108
Jan 8, 20251.201.201.161.191.19-254,745
Jan 7, 20251.161.201.161.191.192.59%226,622
Jan 6, 20251.161.171.151.161.16-138,702
Jan 3, 20251.161.181.111.161.161.75%198,087
Jan 2, 20251.161.171.121.141.14-85,650
Dec 31, 20241.181.191.131.141.14-3.39%85,219
Dec 30, 20241.121.191.111.181.184.42%407,810
Dec 27, 20241.171.171.111.131.13-1.74%111,558
Dec 26, 20241.181.181.121.151.150.88%281,130
Dec 24, 20240.991.170.961.141.1416.18%2,245,246
Dec 23, 20240.990.990.970.980.980.01%29,193
Dec 20, 20240.990.990.960.980.980.11%123,015
Dec 19, 20240.940.990.920.980.981.55%370,463
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%207,251
Dec 12, 20241.021.020.980.990.99-2.94%207,902
Dec 11, 20241.031.041.001.021.02-2.86%91,950
Dec 10, 20241.061.061.021.051.05-56,446
Dec 9, 20241.021.061.001.051.050.96%132,466
Dec 6, 20241.021.041.021.041.04-62,995
Dec 5, 20241.061.061.031.041.04-2.35%49,257
Dec 4, 20241.071.071.041.071.07-0.47%144,679
Dec 3, 20241.081.081.051.071.07-38,206
Dec 2, 20241.071.081.061.071.07-0.47%47,143
Nov 29, 20241.071.081.051.081.080.47%22,605
Nov 27, 20241.051.081.051.071.07-0.19%98,715
Nov 26, 20241.081.081.041.071.070.19%44,726
Nov 25, 20241.071.081.031.071.070.94%97,238
Nov 22, 20241.051.081.011.061.06-0.93%413,373
Nov 21, 20241.051.081.051.071.07-96,520
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