5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-5.77%
6 MONTH PERFORMANCE
+14.75%
YEAR-TO-DATE PERFORMANCE
+10.24%
1 YEAR PERFORMANCE
+19.47%
Achilles Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.99 | $0.98 (-0.9%) | $0.99 | $0.96 | 122,015 | $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 |
| 12/13/2024 | $1.00 | $0.99 (-1.01%) | $1.00 | $0.97 | 207,300 | $40.02 M |
| 12/12/2024 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.98 | 207,902 | $40.02 M |
| 12/11/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 92,000 | $41.24 M |
| 12/10/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 56,446 | $42.45 M |
| 12/09/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.00 | 132,466 | $42.45 M |
| 12/06/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.02 | 63,000 | $42.04 M |
| 12/05/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 49,257 | $42.04 M |
| 12/04/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.04 | 144,700 | $43.26 M |
| 12/03/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.05 | 38,206 | $43.26 M |
| 12/02/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 47,143 | $43.26 M |
| 11/29/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.05 | 22,605 | $43.66 M |
| 11/27/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 98,715 | $43.26 M |
| 11/26/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 44,726 | $43.26 M |
| 11/25/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 97,238 | $43.26 M |
| 11/22/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.01 | 413,400 | $42.85 M |
| 11/21/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 96,520 | $43.26 M |
| 11/20/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 84,000 | $43.26 M |
| 11/19/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 146,634 | $42.45 M |
| 11/18/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 117,300 | $42.45 M |
| 11/15/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 320,842 | $42.37 M |
| 11/14/2024 | $1.05 | $1.07 (1.9%) | $1.12 | $1.05 | 965,315 | $43.18 M |
| 11/13/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 11,000 | $41.16 M |
| 11/12/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 65,900 | $40.76 M |
| 11/11/2024 | $1.04 | $1.04 (0%) | $1.05 | $1.01 | 150,100 | $41.97 M |
| 11/08/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $1.03 | 34,923 | $42.37 M |
| 11/07/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 101,000 | $42.37 M |
| 11/06/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.01 | 142,600 | $42.37 M |
| 11/05/2024 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 107,039 | $41.57 M |
| 11/04/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.99 | 60,941 | $41.16 M |
| 11/01/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.00 | 144,403 | $41.16 M |
| 10/31/2024 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 79,005 | $40.36 M |
| 10/30/2024 | $0.99 | $1.02 (3.55%) | $1.02 | $0.98 | 112,299 | $41.16 M |
| 10/29/2024 | $0.97 | $1.00 (3.12%) | $1.00 | $0.97 | 58,918 | $40.16 M |
| 10/28/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.96 | 51,910 | $39.95 M |
| 10/25/2024 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.96 | 40,567 | $39.55 M |
| 10/24/2024 | $0.99 | $0.98 (-0.71%) | $1.00 | $0.96 | 29,512 | $39.56 M |
| 10/23/2024 | $0.97 | $1.00 (2.87%) | $1.00 | $0.97 | 48,200 | $40.35 M |
| 10/22/2024 | $1.00 | $0.99 (-0.51%) | $1.00 | $0.94 | 275,400 | $40.15 M |
| 10/21/2024 | $1.00 | $0.99 (-0.8%) | $1.01 | $0.97 | 51,900 | $40.03 M |
| 10/18/2024 | $1.00 | $1.00 (0.07%) | $1.00 | $0.97 | 45,746 | $40.36 M |
| 10/17/2024 | $0.99 | $0.99 (0%) | $1.00 | $0.96 | 31,300 | $39.95 M |
| 10/16/2024 | $0.95 | $0.99 (3.94%) | $1.00 | $0.95 | 30,060 | $39.95 M |
| 10/15/2024 | $0.95 | $0.99 (3.41%) | $0.99 | $0.95 | 53,369 | $39.75 M |
| 10/14/2024 | $0.97 | $0.99 (1.74%) | $0.99 | $0.97 | 61,250 | $39.75 M |
| 10/11/2024 | $0.99 | $0.99 (-0.13%) | $0.99 | $0.95 | 299,320 | $39.90 M |
| 10/10/2024 | $1.00 | $0.98 (-2.3%) | $1.00 | $0.97 | 96,500 | $39.43 M |
| 10/09/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 53,945 | $40.36 M |
| 10/08/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 132,300 | $41.16 M |
| 10/07/2024 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 53,000 | $40.76 M |
| 10/04/2024 | $1.02 | $1.03 (0.98%) | $1.05 | $0.98 | 171,730 | $41.57 M |
| 10/03/2024 | $0.98 | $1.02 (4.62%) | $1.02 | $0.98 | 89,604 | $41.16 M |
| 10/02/2024 | $0.99 | $0.99 (0.23%) | $1.00 | $0.97 | 77,132 | $39.96 M |
| 10/01/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 176,289 | $40.36 M |
| 09/30/2024 | $1.00 | $1.02 (2%) | $1.03 | $0.97 | 149,200 | $41.16 M |
| 09/27/2024 | $0.99 | $1.01 (2.01%) | $1.03 | $0.99 | 110,073 | $40.76 M |
| 09/26/2024 | $0.96 | $0.98 (2.3%) | $1.00 | $0.95 | 310,042 | $39.63 M |
| 09/25/2024 | $0.95 | $0.96 (0.54%) | $0.97 | $0.92 | 309,541 | $38.54 M |
| 09/24/2024 | $1.00 | $0.95 (-5%) | $1.01 | $0.94 | 212,409 | $38.34 M |
| 09/23/2024 | $1.01 | $0.98 (-3.41%) | $1.04 | $0.97 | 661,231 | $39.37 M |