5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
+10.78%
6 MONTH PERFORMANCE
+41.23%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+26.97%
Achilles Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $1.14 | $1.12 (-2.18%) | $1.14 | $1.11 | 47,506 | $45.28 M |
| 01/29/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 71,295 | $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 |
| 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 |
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.
