5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+44.90%
6 MONTH PERFORMANCE
+102.55%
YEAR-TO-DATE PERFORMANCE
+25.44%
1 YEAR PERFORMANCE
+30.00%
Achilles Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.40 | 235,927 | $57.81 M |
| 03/13/2025 | $1.38 | $1.42 (2.9%) | $1.42 | $1.38 | 4.31 M | $57.41 M |
| 03/12/2025 | $1.39 | $1.39 (0%) | $1.41 | $1.38 | 636,600 | $56.19 M |
| 03/11/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 291,084 | $56.19 M |
| 03/10/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 602,728 | $56.19 M |
| 03/07/2025 | $1.37 | $1.39 (1.46%) | $1.39 | $1.37 | 953,710 | $56.19 M |
| 03/06/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 600,200 | $56.19 M |
| 03/05/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.37 | 3.06 M | $56.19 M |
| 03/04/2025 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.36 | 4.49 M | $55.39 M |
| 03/03/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.36 | 4.82 M | $55.79 M |
| 02/28/2025 | $1.36 | $1.38 (1.47%) | $1.39 | $1.36 | 5.77 M | $55.79 M |
| 02/27/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 248,008 | $56.19 M |
| 02/26/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.37 | 2.98 M | $55.79 M |
| 02/25/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.37 | 414,812 | $55.39 M |
| 02/24/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 165,553 | $55.79 M |
| 02/21/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 948,003 | $55.79 M |
| 02/20/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 402,647 | $56.19 M |
| 02/19/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 500,200 | $56.19 M |
| 02/18/2025 | $1.37 | $1.39 (1.46%) | $1.39 | $1.37 | 462,423 | $56.19 M |
| 02/14/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.37 | 2.96 M | $55.79 M |
| 02/13/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.37 | 874,100 | $56.19 M |
| 02/12/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.37 | 1.73 M | $55.79 M |
| 02/11/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.37 | 9.33 M | $55.79 M |
| 02/10/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.37 | 1.21 M | $56.19 M |
| 02/07/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 1.42 M | $55.79 M |
| 02/06/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 2.42 M | $56.19 M |
| 02/05/2025 | $1.38 | $1.39 (0.72%) | $1.40 | $1.35 | 5.62 M | $56.19 M |
| 02/04/2025 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 9.74 M | $54.98 M |
| 02/03/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.10 | 73,607 | $45.28 M |
| 01/31/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 234,069 | $45.68 M |
| 01/30/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 63,400 | $45.28 M |
| 01/29/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 71,300 | $45.68 M |
| 01/28/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.10 | 99,800 | $46.09 M |
| 01/27/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 98,600 | $46.09 M |
| 01/24/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.12 | 112,334 | $46.90 M |
| 01/23/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 72,841 | $46.09 M |
| 01/22/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.12 | 126,644 | $46.49 M |
| 01/21/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 75,469 | $46.49 M |
| 01/17/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.14 | 47,243 | $46.09 M |
| 01/16/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 64,327 | $46.49 M |
| 01/15/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 33,901 | $46.90 M |
| 01/14/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 52,252 | $47.30 M |
| 01/13/2025 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.13 | 183,526 | $46.90 M |
| 01/10/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 279,108 | $48.11 M |
| 01/08/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.16 | 254,745 | $48.11 M |
| 01/07/2025 | $1.16 | $1.19 (2.59%) | $1.20 | $1.16 | 226,622 | $48.11 M |
| 01/06/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 138,702 | $46.90 M |
| 01/03/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.11 | 198,087 | $46.90 M |
| 01/02/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 86,446 | $46.09 M |
| 12/31/2024 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.13 | 85,219 | $46.09 M |
| 12/30/2024 | $1.12 | $1.18 (5.36%) | $1.19 | $1.11 | 407,810 | $47.70 M |
| 12/27/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 111,600 | $45.68 M |
| 12/26/2024 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 281,130 | $46.49 M |
| 12/24/2024 | $0.99 | $1.14 (15.68%) | $1.16 | $0.96 | 2.25 M | $46.09 M |
| 12/23/2024 | $0.99 | $0.98 (-0.89%) | $0.99 | $0.97 | 29,200 | $39.67 M |
| 12/20/2024 | $0.99 | $0.98 (-0.9%) | $0.99 | $0.96 | 123,015 | $39.66 M |
| 12/19/2024 | $0.94 | $0.98 (4.26%) | $0.99 | $0.92 | 370,500 | $39.62 M |
| 12/18/2024 | $0.97 | $0.97 (-0.52%) | $0.98 | $0.93 | 115,202 | $39.01 M |
| 12/17/2024 | $0.99 | $0.97 (-1.83%) | $0.99 | $0.97 | 64,712 | $39.09 M |
| 12/16/2024 | $0.99 | $0.99 (-0.31%) | $1.01 | $0.98 | 177,003 | $39.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
