Dark

ACHL
Achilles Therapeutics plc
stock NASDAQ

Inactive

Mar 20, 2025

1.48USD+0.680%(+0.01)1,204,122

Pre-market

0.00USD-100.000%(-1.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-20	1.480000	1.500000	1.445000	1.480000	+0.680%	1,204,122	0.000%
2025-03-19	1.490000	1.510000	1.443400	1.470000	-1.342%	967,330	+0.680%
2025-03-18	1.440000	1.510000	1.423800	1.490000	+3.472%	775,027	-0.671%
2025-03-17	1.430000	1.470000	1.414900	1.440000	+0.699%	322,061	+2.778%
2025-03-14	1.420000	1.440000	1.400000	1.430000	+0.704%	235,930	+3.497%
2025-03-13	1.380000	1.420000	1.380000	1.420000	+2.158%	4,311,523	+4.225%
2025-03-12	1.390000	1.405000	1.380000	1.390000	0.000%	636,556	+6.475%
2025-03-11	1.380000	1.390000	1.380000	1.390000	+0.361%	291,084	+6.475%
2025-03-10	1.390000	1.390000	1.380000	1.385000	-0.360%	602,728	+6.859%
2025-03-07	1.370000	1.390000	1.370000	1.390000	0.000%	953,710	+6.475%
2025-03-06	1.390000	1.390000	1.380000	1.390000	0.000%	600,185	+6.475%
2025-03-05	1.380000	1.390000	1.370000	1.390000	+1.460%	3,057,926	+6.475%
2025-03-04	1.380000	1.390000	1.360000	1.370000	-0.725%	4,486,098	+8.029%
2025-03-03	1.380000	1.390000	1.360100	1.380000	0.000%	4,816,049	+7.246%
2025-02-28	1.360000	1.390000	1.360000	1.380000	-0.719%	5,770,511	+7.246%
2025-02-27	1.390000	1.390000	1.380000	1.390000	+0.725%	248,008	+6.475%
2025-02-26	1.380000	1.390000	1.370000	1.380000	+0.730%	2,982,408	+7.246%
2025-02-25	1.390000	1.390000	1.370000	1.370000	-0.725%	414,812	+8.029%
2025-02-24	1.390000	1.390000	1.380000	1.380000	0.000%	165,553	+7.246%
2025-02-21	1.380000	1.390000	1.380000	1.380000	-0.719%	948,003	+7.246%
2025-02-20	1.390000	1.390000	1.380000	1.390000	0.000%	402,647	+6.475%
2025-02-19	1.380000	1.390000	1.380000	1.390000	0.000%	500,199	+6.475%
2025-02-18	1.370000	1.390000	1.370000	1.390000	+0.725%	462,423	+6.475%
2025-02-14	1.390000	1.390000	1.370000	1.380000	-0.719%	2,963,594	+7.246%
2025-02-13	1.380000	1.390000	1.370000	1.390000	+0.725%	874,081	+6.475%
2025-02-12	1.380000	1.390000	1.370000	1.380000	0.000%	1,725,594	+7.246%
2025-02-11	1.370000	1.390000	1.370000	1.380000	-0.719%	9,328,289	+7.246%
2025-02-10	1.380000	1.390000	1.370000	1.390000	+0.725%	1,211,920	+6.475%
2025-02-07	1.390000	1.390000	1.375000	1.380000	-0.719%	1,423,424	+7.246%
2025-02-06	1.380000	1.390000	1.375000	1.390000	0.000%	2,420,224	+6.475%
2025-02-05	1.380000	1.400000	1.350000	1.390000	+2.206%	5,624,594	+6.475%
2025-02-04	1.370000	1.410000	1.350000	1.360000	+21.429%	9,743,561	+8.824%
2025-02-03	1.110000	1.130000	1.095000	1.120000	-0.885%	73,261	+32.143%
2025-01-31	1.120000	1.140000	1.112000	1.130000	+0.893%	233,892	+30.973%
2025-01-30	1.140000	1.140000	1.105000	1.120000	-0.885%	63,351	+32.143%
2025-01-29	1.150000	1.150000	1.105000	1.130000	-0.441%	71,295	+30.973%
2025-01-28	1.160000	1.160000	1.100000	1.135000	-0.439%	99,770	+30.396%
2025-01-27	1.140000	1.150000	1.120000	1.140000	-1.299%	98,594	+29.825%
2025-01-24	1.140000	1.160000	1.120000	1.155000	+1.015%	112,334	+28.139%
2025-01-23	1.140000	1.155000	1.120000	1.143400	-0.574%	72,841	+29.439%
2025-01-22	1.150000	1.150600	1.120700	1.150000	0.000%	126,644	+28.696%
2025-01-21	1.130000	1.160000	1.120600	1.150000	+0.877%	75,469	+28.696%
2025-01-17	1.140000	1.159900	1.140000	1.140000	-0.870%	47,243	+29.825%
2025-01-16	1.140000	1.169500	1.120000	1.150000	-0.862%	64,025	+28.696%
2025-01-15	1.170000	1.170000	1.130000	1.160000	-0.855%	33,901	+27.586%
2025-01-14	1.160000	1.170000	1.130000	1.170000	+0.862%	51,967	+26.496%
2025-01-13	1.180000	1.180000	1.130000	1.160000	-2.110%	183,526	+27.586%
2025-01-10	1.190000	1.200000	1.150000	1.185000	-0.420%	279,108	+24.895%
2025-01-08	1.200000	1.200000	1.160000	1.190000	0.000%	254,745	+24.370%
2025-01-07	1.160000	1.200000	1.160000	1.190000	+2.586%	226,622	+24.370%
2025-01-06	1.160000	1.170000	1.150000	1.160000	+0.026%	138,702	+27.586%
2025-01-03	1.160000	1.180000	1.110000	1.159700	+1.719%	198,087	+27.619%
2025-01-02	1.160000	1.170000	1.120000	1.140100	+0.009%	85,650	+29.813%
2024-12-31	1.180000	1.186000	1.131700	1.140000	-3.390%	85,219	+29.825%
2024-12-30	1.120000	1.190000	1.110000	1.180000	+4.425%	407,810	+25.424%
2024-12-27	1.165000	1.165000	1.110000	1.130000	-1.739%	111,558	+30.973%
2024-12-26	1.180000	1.180000	1.120000	1.150000	+0.877%	281,130	+28.696%
2024-12-24	0.985500	1.164500	0.960100	1.140000	+16.184%	2,245,246	+29.825%
2024-12-23	0.990000	0.990000	0.970100	0.981200	+0.010%	29,193	+50.836%
2024-12-20	0.990000	0.990000	0.960100	0.981100	+0.112%	123,015	+50.851%
2024-12-19	0.940000	0.989000	0.922000	0.980000	+1.554%	370,463	+51.020%
2024-12-18	0.970000	0.980000	0.930000	0.965000	-0.207%	115,202	+53.368%
2024-12-17	0.985000	0.989700	0.965000	0.967000	-2.016%	64,712	+53.051%
2024-12-16	0.990000	1.009800	0.981000	0.986900	-0.303%	177,003	+49.965%
2024-12-13	1.000000	1.000000	0.965100	0.989900	-0.010%	207,251	+49.510%
2024-12-12	1.020000	1.020000	0.980000	0.990000	-2.941%	207,902	+49.495%
2024-12-11	1.030000	1.040000	0.999900	1.020000	-2.857%	91,950	+45.098%
2024-12-10	1.060000	1.060000	1.022200	1.050000	0.000%	56,446	+40.952%
2024-12-09	1.021400	1.060000	0.995000	1.050000	+0.962%	132,466	+40.952%
2024-12-06	1.020000	1.040100	1.020000	1.040000	0.000%	62,995	+42.308%
2024-12-05	1.056400	1.060000	1.030000	1.040000	-2.347%	49,257	+42.308%
2024-12-04	1.070000	1.070000	1.040000	1.065000	-0.467%	144,679	+38.967%
2024-12-03	1.080000	1.080000	1.050000	1.070000	0.000%	38,206	+38.318%
2024-12-02	1.070000	1.080000	1.060000	1.070000	-0.465%	47,143	+38.318%
2024-11-29	1.070000	1.080000	1.050000	1.075000	+0.467%	22,605	+37.674%
2024-11-27	1.050000	1.080000	1.044900	1.070000	-0.140%	98,715	+38.318%
2024-11-26	1.080000	1.080000	1.040000	1.071500	+0.140%	44,726	+38.124%
2024-11-25	1.070000	1.080000	1.030000	1.070000	+0.943%	97,238	+38.318%
2024-11-22	1.050000	1.078800	1.010000	1.060000	-0.935%	413,373	+39.623%
2024-11-21	1.050500	1.080000	1.050000	1.070000	0.000%	96,520	+38.318%
2024-11-20	1.040000	1.070000	1.020000	1.070000	+1.905%	83,976	+38.318%
2024-11-19	1.030000	1.050000	1.010000	1.050000	0.000%	146,634	+40.952%
2024-11-18	1.040000	1.060000	1.030000	1.050000	0.000%	117,262	+40.952%
2024-11-15	1.050000	1.080000	1.020000	1.050000	-1.869%	320,842	+40.952%
2024-11-14	1.050000	1.120000	1.050000	1.070000	+4.902%	965,315	+38.318%
2024-11-13	1.010000	1.020000	0.990100	1.020000	+0.990%	10,969	+45.098%
2024-11-12	1.020000	1.020000	0.995000	1.010000	-2.885%	65,854	+46.535%
2024-11-11	1.040000	1.045000	1.010000	1.040000	-0.952%	150,096	+42.308%
2024-11-08	1.030000	1.050000	1.030000	1.050000	+0.478%	34,923	+40.952%
2024-11-07	1.050000	1.070000	1.030000	1.045000	0.000%	100,999	+41.627%
2024-11-06	1.040000	1.060000	1.010000	1.045000	+0.966%	142,556	+41.627%
2024-11-05	1.010000	1.050000	1.000000	1.035000	+0.976%	106,831	+42.995%
2024-11-04	1.000000	1.030000	0.990000	1.025000	+0.490%	60,941	+44.390%
2024-11-01	1.010000	1.030000	1.000000	1.020000	+2.000%	144,403	+45.098%
2024-10-31	1.000000	1.010000	0.982000	1.000000	-1.961%	78,943	+48.000%
2024-10-30	0.985000	1.020000	0.975300	1.020000	+2.502%	112,299	+45.098%
2024-10-29	0.965000	0.998000	0.965000	0.995100	+0.515%	58,918	+48.729%
2024-10-28	1.000000	1.000000	0.962600	0.990000	+1.020%	51,910	+49.495%
2024-10-25	0.990000	0.990000	0.960000	0.980000	-0.020%	40,567	+51.020%
2024-10-24	0.987200	1.000000	0.961000	0.980200	-1.970%	29,512	+50.990%
2024-10-23	0.972000	1.000000	0.972000	0.999900	+0.503%	48,156	+48.015%
2024-10-22	1.000000	1.000000	0.940000	0.994900	+0.292%	275,351	+48.759%
2024-10-21	1.005000	1.010000	0.974000	0.992000	-0.800%	51,863	+49.194%
2024-10-18	0.999300	1.000000	0.967200	1.000000	+1.010%	45,746	+48.000%
2024-10-17	0.990000	0.998900	0.961000	0.990000	0.000%	31,296	+49.495%
2024-10-16	0.952500	0.998400	0.952500	0.990000	+0.508%	30,060	+49.495%
2024-10-15	0.952500	0.994800	0.952500	0.985000	0.000%	53,189	+50.254%
2024-10-14	0.968200	0.991900	0.968000	0.985000	-0.374%	61,250	+50.254%
2024-10-11	0.990000	0.993800	0.950000	0.988700	+1.198%	299,320	+49.692%
2024-10-10	1.000000	1.000000	0.973400	0.977000	-2.300%	96,499	+51.484%
2024-10-09	1.020000	1.020000	0.986100	1.000000	-1.961%	53,945	+48.000%
2024-10-08	1.000000	1.020000	0.981000	1.020000	+0.990%	132,291	+45.098%
2024-10-07	0.980000	1.030000	0.980000	1.010000	-1.579%	52,975	+46.535%
2024-10-04	1.020000	1.050000	0.980100	1.026200	+0.608%	171,730	+44.221%
2024-10-03	0.975000	1.020000	0.975000	1.020000	+2.999%	89,604	+45.098%
2024-10-02	0.988050	1.000000	0.966810	0.990300	-0.970%	77,132	+49.450%
2024-10-01	1.030000	1.030000	0.960500	1.000000	-1.961%	176,289	+48.000%
2024-09-30	1.000000	1.030000	0.970000	1.020000	+0.493%	149,188	+45.098%
2024-09-27	0.990100	1.030000	0.990100	1.015000	+3.350%	110,073	+45.813%
2024-09-26	0.960000	1.000000	0.950000	0.982100	+2.827%	310,042	+50.697%
2024-09-25	0.950000	0.965000	0.920000	0.955100	+0.537%	309,541	+54.958%
2024-09-24	1.000000	1.010000	0.942300	0.950000	-2.624%	212,409	+55.789%
2024-09-23	1.010000	1.040000	0.970000	0.975600	-6.192%	661,231	+51.702%
2024-09-20	0.996000	1.060000	0.951000	1.040000	+10.638%	1,964,101	+42.308%
2024-09-19	0.982300	1.080000	0.910000	0.940000	+32.394%	33,884,208	+57.447%
2024-09-18	0.708000	0.720000	0.690000	0.710000	+0.282%	145,323	+108.451%
2024-09-17	0.712000	0.722000	0.706000	0.708000	+0.283%	57,573	+109.040%
2024-09-16	0.730200	0.730200	0.705600	0.706000	-2.324%	20,060	+109.632%
2024-09-13	0.720000	0.722800	0.710100	0.722800	+1.803%	18,954	+104.759%
2024-09-12	0.710000	0.720000	0.701000	0.710000	+1.414%	18,300	+108.451%
2024-09-11	0.705100	0.709400	0.690000	0.700100	-2.084%	54,205	+111.398%
2024-09-10	0.728000	0.728000	0.706000	0.715000	-0.694%	6,647	+106.993%
2024-09-09	0.719000	0.735000	0.700000	0.720000	+0.014%	62,322	+105.556%
2024-09-06	0.719000	0.719900	0.680100	0.719900	+1.280%	103,079	+105.584%
2024-09-05	0.710000	0.720000	0.707900	0.710800	+0.816%	21,612	+108.216%
2024-09-04	0.706100	0.712800	0.700000	0.705049	-0.578%	108,901	+109.914%
2024-09-03	0.749000	0.749900	0.709100	0.709150	-1.507%	21,089	+108.701%
2024-08-30	0.730000	0.739000	0.710000	0.720000	-2.227%	13,350	+105.556%
2024-08-29	0.740000	0.750000	0.719091	0.736400	+2.691%	22,502	+100.978%
2024-08-28	0.751700	0.759800	0.630000	0.717100	-4.692%	92,666	+106.387%
2024-08-27	0.752378	0.775600	0.740000	0.752400	0.000%	8,922	+96.704%
2024-08-26	0.766500	0.766500	0.733000	0.752400	+1.470%	4,328	+96.704%
2024-08-23	0.740000	0.754900	0.731000	0.741500	+0.203%	29,971	+99.595%
2024-08-22	0.741300	0.777600	0.740000	0.740000	-1.202%	11,272	+100.000%
2024-08-21	0.750320	0.760000	0.720000	0.749000	+1.628%	59,329	+97.597%
2024-08-20	0.730100	0.756000	0.725051	0.737000	+0.149%	22,634	+100.814%
2024-08-19	0.750000	0.750000	0.730000	0.735900	+0.808%	67,555	+101.114%
2024-08-16	0.735451	0.756000	0.720000	0.730000	-1.351%	122,984	+102.740%
2024-08-15	0.750000	0.759799	0.739900	0.740000	-2.747%	77,049	+100.000%
2024-08-14	0.747400	0.787200	0.742200	0.760900	-1.642%	12,445	+94.507%
2024-08-13	0.761800	0.780000	0.740500	0.773600	+0.259%	48,433	+91.313%
2024-08-12	0.808500	0.808500	0.761600	0.771600	0.000%	35,805	+91.809%
2024-08-09	0.780101	0.790000	0.741100	0.771600	-1.077%	112,211	+91.809%
2024-08-08	0.777500	0.799900	0.765000	0.780000	+1.961%	26,784	+89.744%
2024-08-07	0.800000	0.800000	0.765000	0.765000	-1.835%	30,729	+93.464%
2024-08-06	0.789999	0.800000	0.770201	0.779300	+1.195%	12,113	+89.914%
2024-08-05	0.760000	0.799900	0.760000	0.770100	-2.199%	37,324	+92.183%
2024-08-02	0.810000	0.824800	0.787413	0.787413	-1.868%	12,283	+87.957%
2024-08-01	0.792000	0.830000	0.783469	0.802400	-3.209%	27,861	+84.447%
2024-07-31	0.830000	0.830000	0.785948	0.829000	+3.612%	60,873	+78.528%
2024-07-30	0.820100	0.829900	0.800100	0.800100	-1.222%	12,667	+84.977%
2024-07-29	0.786900	0.816500	0.786900	0.810000	-2.280%	39,554	+82.716%
2024-07-26	0.830100	0.830100	0.800100	0.828899	-1.086%	30,504	+78.550%
2024-07-25	0.807950	0.839800	0.807950	0.838000	+3.329%	13,072	+76.611%
2024-07-24	0.830000	0.839900	0.800200	0.811000	-2.065%	30,645	+82.491%
2024-07-23	0.830000	0.840000	0.800100	0.828100	+0.988%	74,455	+78.722%
2024-07-22	0.840000	0.848000	0.820000	0.820000	-1.820%	11,393	+80.488%
2024-07-19	0.848000	0.848000	0.830000	0.835200	-0.737%	17,453	+77.203%
2024-07-18	0.870000	0.870000	0.826500	0.841400	-2.037%	14,796	+75.897%
2024-07-17	0.829800	0.871300	0.820100	0.858900	+0.117%	11,111	+72.313%
2024-07-16	0.850560	0.879900	0.815300	0.857900	+2.265%	51,956	+72.514%
2024-07-15	0.840200	0.859800	0.828900	0.838900	-2.793%	27,875	+76.422%
2024-07-12	0.839400	0.909400	0.810000	0.863000	+2.799%	84,494	+71.495%
2024-07-11	0.840000	0.840000	0.810900	0.839500	-0.060%	36,677	+76.295%
2024-07-10	0.805000	0.840000	0.805000	0.840000	+4.491%	46,145	+76.190%
2024-07-09	0.821000	0.829900	0.803900	0.803900	-2.202%	34,455	+84.103%
2024-07-08	0.820000	0.839000	0.820000	0.822000	-1.297%	27,539	+80.049%
2024-07-05	0.811000	0.833300	0.800000	0.832800	+2.783%	40,616	+77.714%
2024-07-03	0.833300	0.833300	0.800500	0.810250	-2.813%	33,827	+82.660%
2024-07-02	0.809000	0.833700	0.802000	0.833700	+3.953%	45,061	+77.522%
2024-07-01	0.805000	0.833700	0.800500	0.802000	-1.595%	14,231	+84.539%
2024-06-28	0.811410	0.838700	0.794000	0.815000	+0.617%	86,008	+81.595%
2024-06-27	0.820100	0.837000	0.796700	0.810000	-3.915%	50,108	+82.716%
2024-06-26	0.821100	0.887000	0.821100	0.843000	-2.891%	46,673	+75.563%
2024-06-25	0.895600	0.899700	0.820100	0.868100	+1.425%	66,372	+70.487%
2024-06-24	0.820000	0.900000	0.820000	0.855900	+0.222%	49,152	+72.917%
2024-06-21	0.843400	0.906900	0.820000	0.854000	+0.252%	26,272	+73.302%
2024-06-20	0.880000	0.882500	0.850000	0.851850	-4.816%	177,752	+73.740%
2024-06-18	0.880000	0.910000	0.880000	0.894950	-0.782%	65,861	+65.372%
2024-06-17	0.880000	0.902000	0.880000	0.902000	0.000%	67,896	+64.080%
2024-06-14	0.890000	0.902000	0.880000	0.902000	-0.551%	22,018	+64.080%
2024-06-13	0.907550	0.907600	0.903100	0.907000	-0.058%	12,722	+63.175%
2024-06-12	0.900000	0.922300	0.900000	0.907525	+1.117%	36,765	+63.081%
2024-06-11	0.884500	0.902350	0.880000	0.897500	+1.412%	96,188	+64.903%
2024-06-10	0.896000	0.900000	0.880000	0.885000	-1.885%	9,469	+67.232%
2024-06-07	0.894700	0.939800	0.880500	0.902000	+0.211%	44,809	+64.080%
2024-06-06	0.883501	0.920000	0.883501	0.900100	-4.204%	28,063	+64.426%
2024-06-05	0.900000	0.939900	0.882001	0.939600	+4.400%	26,184	+57.514%
2024-06-04	0.920050	0.939700	0.881600	0.900000	0.000%	37,283	+64.444%
2024-06-03	0.900000	0.946900	0.894949	0.900000	-2.174%	48,125	+64.444%
2024-05-31	0.939700	0.940000	0.900000	0.920000	-2.096%	11,300	+60.870%
2024-05-30	0.906200	0.939700	0.900500	0.939700	+4.400%	30,197	+57.497%
2024-05-29	0.900100	0.920000	0.900100	0.900100	-2.163%	59,397	+64.426%
2024-05-28	0.876000	0.920000	0.876000	0.920000	+1.099%	232,952	+60.870%
2024-05-24	0.900000	0.910000	0.870400	0.910000	+1.529%	82,028	+62.637%
2024-05-23	0.901600	0.920000	0.875300	0.896300	-0.411%	162,130	+65.123%
2024-05-22	0.900000	0.943800	0.880000	0.900000	-4.641%	273,091	+64.444%
2024-05-21	0.930000	0.943800	0.890500	0.943800	+1.484%	46,235	+56.813%
2024-05-20	0.920000	0.960000	0.910100	0.930000	-1.878%	162,433	+59.140%
2024-05-17	0.927100	0.959999	0.902600	0.947800	+3.573%	117,878	+56.151%
2024-05-16	0.900000	0.939900	0.882201	0.915100	-0.533%	38,551	+61.731%
2024-05-15	0.907700	0.929800	0.890800	0.920000	0.000%	14,152	+60.870%
2024-05-14	0.898600	0.929000	0.898600	0.920000	+3.394%	61,012	+60.870%
2024-05-13	0.938000	0.938000	0.883600	0.889800	-5.350%	71,920	+66.330%
2024-05-10	0.920000	0.970300	0.900000	0.940100	+2.341%	205,541	+57.430%
2024-05-09	0.871300	0.929600	0.870001	0.918600	-0.033%	88,041	+61.115%
2024-05-08	0.830000	0.930000	0.821000	0.918900	+11.247%	572,722	+61.062%
2024-05-07	0.840000	0.840000	0.806500	0.826000	-0.458%	67,649	+79.177%
2024-05-06	0.804000	0.840000	0.790000	0.829800	+3.247%	195,875	+78.356%
2024-05-03	0.800000	0.847800	0.790000	0.803700	+3.038%	186,701	+84.148%
2024-05-02	0.790000	0.809000	0.760000	0.780000	-0.230%	163,349	+89.744%
2024-05-01	0.753700	0.789700	0.749900	0.781800	+4.240%	101,881	+89.307%
2024-04-30	0.750000	0.780000	0.745500	0.750000	-1.316%	118,993	+97.333%
2024-04-29	0.755500	0.779400	0.748000	0.760000	0.000%	364,419	+94.737%
2024-04-26	0.761000	0.799200	0.740000	0.760000	-1.860%	382,132	+94.737%
2024-04-25	0.797700	0.800000	0.740000	0.774400	-1.199%	269,377	+91.116%
2024-04-24	0.774200	0.809000	0.763300	0.783800	+0.346%	119,428	+88.824%
2024-04-23	0.790100	0.833200	0.772500	0.781100	-1.127%	111,844	+89.476%
2024-04-22	0.791000	0.819900	0.760000	0.790000	+0.907%	429,298	+87.342%
2024-04-19	0.820000	0.830000	0.780800	0.782900	-2.138%	202,172	+89.041%
2024-04-18	0.824400	0.830000	0.790000	0.800000	-1.780%	187,697	+85.000%
2024-04-17	0.813500	0.829800	0.790000	0.814500	+1.533%	184,532	+81.707%
2024-04-16	0.820200	0.849000	0.802000	0.802200	-2.480%	129,966	+84.493%
2024-04-15	0.838000	0.859900	0.820000	0.822600	-3.224%	250,946	+79.917%
2024-04-12	0.845000	0.860000	0.838000	0.850000	0.000%	164,189	+74.118%
2024-04-11	0.822900	0.863400	0.810000	0.850000	+3.709%	367,421	+74.118%
2024-04-10	0.841000	0.841000	0.812000	0.819600	-1.844%	290,983	+80.576%
2024-04-09	0.825000	0.864000	0.811100	0.835000	+0.542%	184,121	+77.246%
2024-04-08	0.852000	0.859000	0.812200	0.830500	-1.249%	481,032	+78.206%
2024-04-05	0.890600	0.900000	0.830600	0.841000	-6.856%	523,775	+75.981%
2024-04-04	0.980200	0.989900	0.850000	0.902900	-24.758%	2,287,105	+63.916%
2024-04-03	1.170000	1.200000	1.130100	1.200000	+0.840%	82,561	+23.333%
2024-04-02	1.230000	1.230000	1.150000	1.190000	-4.800%	114,082	+24.370%
2024-04-01	1.270000	1.270000	1.190000	1.250000	0.000%	483,651	+18.400%
2024-03-28	1.220000	1.290000	1.190000	1.250000	+5.042%	282,880	+18.400%
2024-03-27	1.230000	1.250000	1.160000	1.190000	-4.032%	372,425	+24.370%
2024-03-26	1.210000	1.290000	1.180000	1.240000	+0.813%	134,194	+19.355%
2024-03-25	1.290000	1.293800	1.180000	1.230000	-3.906%	137,003	+20.325%
2024-03-22	1.310000	1.320000	1.200000	1.280000	+0.787%	212,141	+15.625%
2024-03-21	1.270000	1.320000	1.250000	1.270000	-1.550%	110,136	+16.535%
2024-03-20	1.190000	1.290000	1.120000	1.290000	+8.403%	408,188	+14.729%
2024-03-19	1.070000	1.190000	1.070000	1.190000	+8.182%	322,124	+24.370%
2024-03-18	1.140000	1.140000	1.070000	1.100000	0.000%	361,941	+34.545%
2024-03-15	1.110000	1.140000	1.050100	1.100000	-0.901%	353,012	+34.545%
2024-03-14	1.220000	1.220000	1.080000	1.110000	-9.016%	246,435	+33.333%
2024-03-13	1.240000	1.240000	1.170000	1.220000	-0.813%	186,764	+21.311%
2024-03-12	1.200000	1.270000	1.171000	1.230000	0.000%	207,316	+20.325%
2024-03-11	1.270000	1.270000	1.200000	1.230000	0.000%	230,078	+20.325%
2024-03-08	1.240000	1.279900	1.211200	1.230000	+0.820%	149,199	+20.325%
2024-03-07	1.280000	1.280000	1.180000	1.220000	-1.613%	463,311	+21.311%
2024-03-06	1.270000	1.290000	1.170000	1.240000	-4.615%	471,633	+19.355%
2024-03-05	1.470000	1.470000	1.260000	1.300000	-12.162%	493,578	+13.846%
2024-03-04	1.370000	1.520000	1.360000	1.480000	+8.824%	450,012	0.000%
2024-03-01	1.340000	1.420000	1.310000	1.360000	+3.030%	549,598	+8.824%
2024-02-29	1.600000	1.760000	1.250000	1.320000	-15.924%	2,377,431	+12.121%
2024-02-28	1.560000	1.580000	1.400000	1.570000	+5.369%	1,172,846	-5.732%
2024-02-27	1.380000	1.547300	1.362000	1.490000	+9.559%	2,125,781	-0.671%
2024-02-26	1.400000	1.430000	1.300000	1.360000	0.000%	1,644,802	+8.824%
2024-02-23	1.350000	1.420000	1.260000	1.360000	0.000%	1,968,174	+8.824%
2024-02-22	1.260000	1.430000	1.160000	1.360000	+10.569%	5,613,476	+8.824%
2024-02-21	1.110000	1.250000	1.110000	1.230000	+13.889%	2,907,078	+20.325%
2024-02-20	1.090000	1.140000	1.022000	1.080000	+1.887%	3,115,017	+37.037%
2024-02-16	0.960000	1.078000	0.940400	1.060000	+10.440%	2,659,772	+39.623%
2024-02-15	0.970000	0.980000	0.935000	0.959800	-1.549%	779,104	+54.199%
2024-02-14	0.971400	0.989000	0.931100	0.974900	+2.621%	282,501	+51.810%
2024-02-13	0.930400	0.990000	0.910100	0.950000	-0.669%	463,296	+55.789%
2024-02-12	0.940000	0.970000	0.930100	0.956400	+1.745%	633,669	+54.747%
2024-02-09	0.941800	0.959800	0.875000	0.940000	0.000%	1,844,180	+57.447%
2024-02-08	0.910000	0.949999	0.880000	0.940000	+2.174%	567,490	+57.447%
2024-02-07	0.920000	0.950000	0.900000	0.920000	+0.251%	408,033	+60.870%
2024-02-06	0.980100	1.010000	0.895000	0.917700	-6.357%	1,243,169	+61.273%
2024-02-05	0.950000	1.090000	0.950000	0.980000	-0.407%	878,423	+51.020%
2024-02-02	1.010000	1.030000	0.962200	0.984000	-1.600%	187,417	+50.407%
2024-02-01	0.930000	1.040000	0.910000	1.000000	+7.527%	1,307,032	+48.000%
2024-01-31	0.882700	0.940000	0.850000	0.930000	+4.494%	1,763,746	+59.140%
2024-01-30	0.962500	0.962500	0.888900	0.890000	-6.326%	508,142	+66.292%
2024-01-29	0.954800	0.960000	0.900000	0.950100	-1.031%	460,605	+55.773%
2024-01-26	0.960000	0.979901	0.920000	0.960000	-0.104%	356,190	+54.167%
2024-01-25	0.890000	0.974500	0.890000	0.961000	+5.837%	1,398,041	+54.006%
2024-01-24	0.900800	0.929000	0.890000	0.908000	+0.889%	142,099	+62.996%
2024-01-23	0.840000	0.918700	0.840000	0.900000	+7.759%	525,117	+64.444%
2024-01-22	0.824400	0.860000	0.820000	0.835200	+1.519%	138,578	+77.203%
2024-01-19	0.800000	0.852900	0.800000	0.822700	-0.436%	52,286	+79.895%
2024-01-18	0.848200	0.879900	0.820600	0.826300	-2.925%	194,805	+79.112%
2024-01-17	0.899451	0.911000	0.844700	0.851200	-3.361%	142,330	+73.872%
2024-01-16	0.903300	0.903300	0.850500	0.880800	-0.587%	77,442	+68.029%
2024-01-12	0.900300	0.900300	0.882100	0.886000	-2.455%	129,526	+67.043%
2024-01-11	0.940000	0.940000	0.881000	0.908300	-3.372%	157,873	+62.942%
2024-01-10	0.930000	0.950000	0.890000	0.940000	+0.011%	248,190	+57.447%
2024-01-09	0.880100	0.970000	0.880100	0.939900	+6.795%	774,468	+57.464%
2024-01-08	0.841700	0.890000	0.841700	0.880100	+4.774%	271,349	+68.163%
2024-01-05	0.880000	0.880000	0.840000	0.840000	-1.176%	151,468	+76.190%
2024-01-04	0.870000	0.880000	0.850000	0.850000	-0.059%	110,380	+74.118%
2024-01-03	0.870000	0.879900	0.850200	0.850500	-2.466%	171,440	+74.015%
2024-01-02	0.880000	0.890000	0.861100	0.872000	-1.912%	222,219	+69.725%
2023-12-29	0.880000	0.890000	0.858750	0.889000	+2.184%	458,633	+66.479%
2023-12-28	0.863400	0.882200	0.850000	0.870000	+0.764%	193,412	+70.115%
2023-12-27	0.802200	0.870000	0.802200	0.863400	+4.338%	163,387	+71.415%
2023-12-26	0.790000	0.844800	0.790000	0.827500	+0.878%	175,081	+78.852%
2023-12-22	0.820100	0.849500	0.810000	0.820300	-1.216%	234,035	+80.422%
2023-12-21	0.820000	0.849900	0.808600	0.830400	+0.048%	147,528	+78.227%
2023-12-20	0.850000	0.859000	0.825000	0.830000	-1.308%	146,288	+78.313%
2023-12-19	0.850000	0.860000	0.825000	0.841000	-1.528%	235,792	+75.981%
2023-12-18	0.858600	0.868000	0.830000	0.854051	-1.833%	185,845	+73.292%
2023-12-15	0.849800	0.876900	0.835000	0.870000	+1.163%	121,670	+70.115%
2023-12-14	0.860000	0.913600	0.845400	0.860000	-10.779%	795,929	+72.093%
2023-12-13	0.880000	0.967700	0.879600	0.963900	+7.100%	276,138	+53.543%
2023-12-12	0.870100	0.930000	0.870000	0.900000	-1.478%	73,896	+64.444%
2023-12-11	0.953700	0.953700	0.810000	0.913500	-2.819%	165,177	+62.014%
2023-12-08	0.910000	0.975200	0.890000	0.940000	+5.322%	278,609	+57.447%
2023-12-07	0.822000	0.930000	0.814000	0.892500	+6.250%	634,902	+65.826%
2023-12-06	0.839500	0.849000	0.820000	0.840000	-0.592%	90,861	+76.190%
2023-12-05	0.844800	0.845000	0.811100	0.845000	+1.807%	83,162	+75.148%
2023-12-04	0.820000	0.849800	0.810100	0.830000	+1.096%	80,223	+78.313%
2023-12-01	0.844651	0.850000	0.810000	0.821000	-0.605%	56,622	+80.268%
2023-11-30	0.849600	0.850000	0.826000	0.826000	-2.835%	34,937	+79.177%
2023-11-29	0.860000	0.860000	0.820000	0.850100	+0.675%	124,112	+74.097%
2023-11-28	0.835100	0.870000	0.820200	0.844400	+1.114%	122,371	+75.272%
2023-11-27	0.820000	0.850000	0.810100	0.835100	+1.841%	151,863	+77.224%
2023-11-24	0.810000	0.820000	0.792500	0.820000	+2.757%	21,188	+80.488%
2023-11-22	0.790000	0.798000	0.750000	0.798000	-0.870%	29,439	+85.464%
2023-11-21	0.781000	0.809900	0.781000	0.805000	-0.617%	28,293	+83.851%
2023-11-20	0.825900	0.825900	0.800000	0.810000	0.000%	44,003	+82.716%
2023-11-17	0.764000	0.830000	0.745000	0.810000	+4.113%	106,079	+82.716%
2023-11-16	0.780000	0.810000	0.740200	0.778000	-2.871%	252,250	+90.231%
2023-11-15	0.830000	0.830000	0.760000	0.801000	-1.111%	137,140	+84.769%
2023-11-14	0.829900	0.839800	0.785000	0.810000	+1.250%	99,425	+82.716%
2023-11-13	0.800000	0.830000	0.800000	0.800000	0.000%	21,254	+85.000%
2023-11-10	0.873500	0.873500	0.774000	0.800000	-4.192%	114,944	+85.000%
2023-11-09	0.869900	0.870000	0.811000	0.835000	-2.522%	66,707	+77.246%
2023-11-08	0.909900	0.909900	0.850000	0.856600	+3.642%	9,243	+72.776%
2023-11-07	0.898000	0.919900	0.826500	0.826500	-7.962%	86,701	+79.068%
2023-11-06	0.880000	0.898000	0.841000	0.898000	+4.019%	80,858	+64.811%
2023-11-03	0.890000	0.890000	0.843000	0.863300	+1.445%	66,419	+71.435%
2023-11-02	0.841000	0.890000	0.832000	0.851000	+1.310%	50,499	+73.913%
2023-11-01	0.867700	0.879900	0.833000	0.840000	-2.326%	31,460	+76.190%
2023-10-31	0.884000	0.897000	0.850000	0.860000	-3.262%	10,120	+72.093%
2023-10-30	0.891400	0.898000	0.870000	0.889000	-0.079%	13,235	+66.479%
2023-10-27	0.865000	0.897900	0.852000	0.889700	+2.855%	34,958	+66.348%
2023-10-26	0.902000	0.919900	0.830000	0.865000	-4.935%	86,576	+71.098%
2023-10-25	0.880000	0.919800	0.860300	0.909900	+2.455%	44,338	+62.655%
2023-10-24	0.890000	0.907000	0.850000	0.888100	-0.215%	53,687	+66.648%
2023-10-23	0.900000	0.930000	0.880000	0.890010	-3.824%	27,655	+66.290%
2023-10-20	0.980000	0.980000	0.925400	0.925400	-2.589%	77,837	+59.931%
2023-10-19	0.866000	1.040000	0.866000	0.950000	+8.571%	76,346	+55.789%
2023-10-18	0.900000	0.900500	0.875000	0.875000	+0.575%	32,354	+69.143%
2023-10-17	0.900000	0.900000	0.860000	0.870000	-2.247%	50,668	+70.115%
2023-10-16	0.870000	0.907900	0.870000	0.890000	-1.549%	35,228	+66.292%
2023-10-13	0.870000	0.904000	0.822000	0.904000	+6.290%	66,629	+63.717%
2023-10-12	0.860000	0.884000	0.815600	0.850500	+1.202%	95,662	+74.015%
2023-10-11	0.852000	0.877490	0.835400	0.840400	-2.279%	34,464	+76.107%
2023-10-10	0.850000	0.889990	0.840100	0.860000	+2.405%	8,283	+72.093%
2023-10-09	0.864500	0.865000	0.830200	0.839800	-0.920%	29,644	+76.232%
2023-10-06	0.834200	0.860000	0.834200	0.847600	-1.430%	18,164	+74.611%
2023-10-05	0.870000	0.870000	0.837000	0.859900	-0.012%	15,617	+72.113%
2023-10-04	0.860000	0.880000	0.835000	0.860000	-2.273%	49,337	+72.093%
2023-10-03	0.876799	0.890000	0.854000	0.880000	-3.297%	29,437	+68.182%
2023-10-02	0.880000	0.920000	0.851000	0.910000	+0.011%	34,140	+62.637%
2023-09-29	0.870000	0.909900	0.870000	0.909900	+0.965%	3,871	+62.655%
2023-09-28	0.910100	0.910100	0.880000	0.901200	-2.404%	28,062	+64.225%

.dark-mode .hpdpcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpdpcR{ color: #333333; background-color: white; border: 2px solid #333333; }ACHLAchilles Therapeutics plcstock NASDAQ

ACHL
Achilles Therapeutics plc
stock NASDAQ