Evolution Petroleum Corporation (EPM)
NYSEAMERICAN: EPM · Real-Time Price · USD
5.02
-0.02 (-0.40%)
Aug 13, 2025, 2:44 PM - Market open
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.05 | 5.09 | 5.03 | 5.07 | - | 0.60% | 63,793 |
| Aug 12, 2025 | 4.92 | 5.07 | 4.92 | 5.04 | 5.04 | 2.23% | 196,013 |
| Aug 11, 2025 | 4.80 | 4.93 | 4.76 | 4.93 | 4.93 | 2.71% | 153,324 |
| Aug 8, 2025 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | 1.91% | 116,747 |
| Aug 7, 2025 | 4.89 | 4.94 | 4.71 | 4.71 | 4.71 | -2.48% | 128,090 |
| Aug 6, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.83 | 1.05% | 180,068 |
| Aug 5, 2025 | 4.67 | 4.78 | 4.64 | 4.78 | 4.78 | 2.80% | 204,268 |
| Aug 4, 2025 | 4.64 | 4.69 | 4.59 | 4.65 | 4.65 | - | 148,902 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.64 | 4.65 | 4.65 | -3.73% | 175,844 |
| Jul 31, 2025 | 4.83 | 4.92 | 4.80 | 4.83 | 4.83 | -1.02% | 122,804 |
| Jul 30, 2025 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -2.59% | 89,463 |
| Jul 29, 2025 | 5.10 | 5.10 | 4.97 | 5.01 | 5.01 | -1.18% | 177,898 |
| Jul 28, 2025 | 5.09 | 5.14 | 5.04 | 5.07 | 5.07 | 0.20% | 162,991 |
| Jul 25, 2025 | 5.03 | 5.08 | 4.97 | 5.06 | 5.06 | 0.60% | 156,232 |
| Jul 24, 2025 | 4.92 | 5.03 | 4.91 | 5.03 | 5.03 | 2.44% | 286,476 |
| Jul 23, 2025 | 4.89 | 4.94 | 4.89 | 4.91 | 4.91 | 0.82% | 199,648 |
| Jul 22, 2025 | 4.76 | 4.94 | 4.76 | 4.87 | 4.87 | 2.74% | 248,161 |
| Jul 21, 2025 | 4.79 | 4.82 | 4.69 | 4.74 | 4.74 | -0.63% | 248,254 |
| Jul 18, 2025 | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -0.83% | 150,245 |
| Jul 17, 2025 | 4.77 | 4.85 | 4.75 | 4.81 | 4.81 | 0.84% | 126,307 |
| Jul 16, 2025 | 4.79 | 4.84 | 4.73 | 4.77 | 4.77 | - | 163,452 |
| Jul 15, 2025 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.45% | 125,620 |
| Jul 14, 2025 | 4.82 | 4.85 | 4.78 | 4.84 | 4.84 | 0.41% | 116,037 |
| Jul 11, 2025 | 4.78 | 4.85 | 4.75 | 4.82 | 4.82 | 0.21% | 74,501 |
| Jul 10, 2025 | 4.82 | 4.85 | 4.78 | 4.81 | 4.81 | -0.41% | 142,770 |
| Jul 9, 2025 | 4.92 | 4.95 | 4.79 | 4.83 | 4.83 | -1.63% | 157,436 |
| Jul 8, 2025 | 4.78 | 5.02 | 4.76 | 4.91 | 4.91 | 2.29% | 248,499 |
| Jul 7, 2025 | 4.92 | 4.94 | 4.78 | 4.80 | 4.80 | -4.00% | 252,740 |
| Jul 3, 2025 | 4.95 | 5.02 | 4.93 | 5.00 | 5.00 | 0.60% | 91,791 |
| Jul 2, 2025 | 4.80 | 5.02 | 4.80 | 4.97 | 4.97 | 2.90% | 173,200 |
| Jul 1, 2025 | 4.71 | 4.89 | 4.66 | 4.83 | 4.83 | 2.77% | 194,794 |
| Jun 30, 2025 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -4.67% | 249,977 |
| Jun 27, 2025 | 4.82 | 5.04 | 4.75 | 4.93 | 4.93 | 2.92% | 769,582 |
| Jun 26, 2025 | 4.70 | 4.80 | 4.67 | 4.79 | 4.79 | 2.57% | 92,269 |
| Jun 25, 2025 | 4.74 | 4.76 | 4.67 | 4.67 | 4.67 | -2.10% | 134,100 |
| Jun 24, 2025 | 4.67 | 4.78 | 4.64 | 4.77 | 4.77 | 0.63% | 201,741 |
| Jun 23, 2025 | 4.97 | 5.04 | 4.72 | 4.74 | 4.74 | -3.46% | 168,770 |
| Jun 20, 2025 | 5.04 | 5.08 | 4.91 | 4.91 | 4.91 | -2.19% | 194,533 |
| Jun 18, 2025 | 5.01 | 5.07 | 4.98 | 5.02 | 5.02 | 0.20% | 103,408 |
| Jun 17, 2025 | 5.02 | 5.10 | 5.00 | 5.01 | 5.01 | 0.60% | 179,575 |
| Jun 16, 2025 | 5.00 | 5.08 | 4.93 | 4.98 | 4.98 | -0.40% | 175,353 |
| Jun 13, 2025 | 5.20 | 5.21 | 4.94 | 5.00 | 5.00 | -3.66% | 289,310 |
| Jun 12, 2025 | 5.12 | 5.20 | 5.11 | 5.19 | 5.07 | 0.39% | 208,275 |
| Jun 11, 2025 | 5.07 | 5.17 | 5.05 | 5.17 | 5.05 | 2.99% | 238,168 |
| Jun 10, 2025 | 4.96 | 5.05 | 4.93 | 5.02 | 4.90 | 2.87% | 189,143 |
| Jun 9, 2025 | 4.83 | 4.96 | 4.81 | 4.88 | 4.77 | 1.88% | 158,751 |
| Jun 6, 2025 | 4.75 | 4.84 | 4.75 | 4.79 | 4.68 | 1.70% | 190,012 |
| Jun 5, 2025 | 4.65 | 4.73 | 4.63 | 4.71 | 4.60 | 1.51% | 148,369 |
| Jun 4, 2025 | 4.73 | 4.78 | 4.61 | 4.64 | 4.53 | -1.28% | 139,320 |
| Jun 3, 2025 | 4.56 | 4.73 | 4.51 | 4.70 | 4.59 | 2.84% | 164,442 |