5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Achilles Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 0 | $59.83 M |
| 03/21/2025 | $1.48 | $1.48 (0%) | $1.48 | $1.48 | 0 | $59.83 M |
| 03/20/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.45 | 1.20 M | $59.83 M |
| 03/19/2025 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.44 | 967,330 | $59.43 M |
| 03/18/2025 | $1.44 | $1.49 (3.47%) | $1.51 | $1.42 | 775,027 | $60.24 M |
| 03/17/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.41 | 322,061 | $58.22 M |
| 03/14/2025 | $1.42 | $1.43 (0.7%) | $1.44 | $1.40 | 235,930 | $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 |
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.
