• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,717.65
  • 0.63 %
  • $242.97
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
Achilles Therapeutics plc (ACHL) Charts

Achilles Therapeutics plc (ACHL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.04

$0.02

(1.48%)

Day's range
$1
Day's range
$1.05
  • 5 DAY PERFORMANCE

    +4.00%
  • 1 MONTH PERFORMANCE

    +0.97%
  • 3 MONTH PERFORMANCE

    +35.05%
  • 6 MONTH PERFORMANCE

    +29.40%
  • YEAR-TO-DATE PERFORMANCE

    +16.99%
  • 1 YEAR PERFORMANCE

    +20.47%

Achilles Therapeutics plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
09/20/2024 $1.00 $1.04   (4.42%) $1.06 $0.95 1.96 M $41.97 M
09/19/2024 $0.98 $0.94   (-4.31%) $1.08 $0.91 33.88 M $37.93 M
09/18/2024 $0.71 $0.71   (0.28%) $0.72 $0.69 145,323 $28.65 M
09/17/2024 $0.71 $0.71   (-0.56%) $0.72 $0.71 57,600 $28.57 M
09/16/2024 $0.73 $0.71   (-3.31%) $0.73 $0.71 20,100 $28.49 M
09/13/2024 $0.72 $0.72   (0.39%) $0.72 $0.71 19,000 $29.17 M
09/12/2024 $0.71 $0.71   (0%) $0.72 $0.70 18,300 $28.65 M
09/11/2024 $0.71 $0.70   (-0.71%) $0.71 $0.69 54,205 $28.25 M
09/10/2024 $0.73 $0.72   (-1.79%) $0.73 $0.71 6,647 $28.85 M
09/09/2024 $0.72 $0.72   (0.14%) $0.74 $0.70 62,322 $29.06 M
09/06/2024 $0.72 $0.72   (0.13%) $0.72 $0.68 103,079 $29.05 M
09/05/2024 $0.71 $0.71   (0.11%) $0.72 $0.71 21,612 $28.69 M
09/04/2024 $0.71 $0.71   (-0.15%) $0.71 $0.70 110,900 $28.45 M
09/03/2024 $0.75 $0.71   (-5.32%) $0.75 $0.71 21,089 $28.62 M
08/30/2024 $0.73 $0.72   (-1.37%) $0.74 $0.71 14,580 $29.06 M
08/29/2024 $0.74 $0.74   (-0.49%) $0.75 $0.72 22,502 $29.72 M
08/28/2024 $0.75 $0.72   (-4.6%) $0.76 $0.63 92,700 $28.94 M
08/27/2024 $0.75 $0.75   (0%) $0.78 $0.74 8,922 $30.36 M
08/26/2024 $0.77 $0.75   (-1.84%) $0.77 $0.73 5,225 $30.36 M
08/23/2024 $0.74 $0.74   (0.2%) $0.75 $0.73 30,000 $29.92 M
08/22/2024 $0.74 $0.74   (-0.18%) $0.78 $0.74 11,300 $29.86 M
08/21/2024 $0.75 $0.75   (-0.18%) $0.76 $0.72 59,329 $30.23 M
08/20/2024 $0.73 $0.74   (0.95%) $0.76 $0.73 22,634 $29.74 M
08/19/2024 $0.75 $0.74   (-1.88%) $0.75 $0.73 67,555 $29.70 M
08/16/2024 $0.74 $0.73   (-0.74%) $0.76 $0.72 123,000 $29.46 M
08/15/2024 $0.75 $0.74   (-1.33%) $0.76 $0.74 77,049 $29.86 M
08/14/2024 $0.75 $0.76   (1.81%) $0.79 $0.74 12,445 $30.71 M
08/13/2024 $0.76 $0.77   (1.55%) $0.78 $0.74 48,433 $31.22 M
08/12/2024 $0.81 $0.77   (-4.56%) $0.81 $0.76 35,805 $31.14 M
08/09/2024 $0.78 $0.77   (-1.09%) $0.79 $0.74 112,211 $31.08 M
08/08/2024 $0.78 $0.78   (0.32%) $0.80 $0.77 26,784 $31.42 M
08/07/2024 $0.80 $0.77   (-4.38%) $0.80 $0.77 30,729 $30.82 M
08/06/2024 $0.79 $0.78   (-1.35%) $0.80 $0.77 12,113 $31.39 M
08/05/2024 $0.76 $0.77   (1.33%) $0.80 $0.76 37,324 $31.02 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.