-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
+6.85% -
3 MONTH PERFORMANCE
+41.52% -
6 MONTH PERFORMANCE
+12.31% -
YEAR-TO-DATE PERFORMANCE
+19.24% -
1 YEAR PERFORMANCE
+31.68%
Achilles Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.05 | $1.06 (0.9%) | $1.06 | $1.05 | 23,077 | |
| 11/20/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 83,951 | $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 |
| 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 |