UK markets closed

Achilles Therapeutics plc (ACHL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6300-0.2600 (-5.32%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.95005.01004.44004.63004.6300123,300
02 Dec 20214.86005.06004.75004.89004.8900120,000
01 Dec 20215.18005.29004.87004.91004.910067,200
30 Nov 20214.89005.13004.73905.10005.1000121,100
29 Nov 20214.95005.07004.72304.94004.940081,600
26 Nov 20215.07005.18004.83004.84004.840063,100
24 Nov 20215.14005.33004.94005.19005.1900112,500
23 Nov 20214.86005.14004.56505.09005.0900320,900
22 Nov 20215.01005.07504.66004.83004.8300140,500
19 Nov 20215.34005.40004.90004.96004.9600247,800
18 Nov 20215.59005.68005.30005.33005.3300254,300
17 Nov 20215.59005.60005.42005.60005.6000271,200
16 Nov 20215.65005.73005.51005.55005.5500159,700
15 Nov 20216.19006.20005.63005.70005.7000337,000
12 Nov 20216.48006.56005.91006.18006.1800403,700
11 Nov 20216.76006.76006.45006.51006.510096,100
10 Nov 20216.65006.88006.47006.68006.6800160,100
09 Nov 20217.02007.23006.51206.62006.6200233,300
08 Nov 20216.82006.98006.70006.86006.8600140,500
05 Nov 20217.40007.49006.56006.86006.8600184,500
04 Nov 20217.12007.67006.95007.31007.3100235,400
03 Nov 20217.07007.27006.88007.18007.1800156,000
02 Nov 20216.71007.16006.44007.06007.0600235,200
01 Nov 20216.25006.76006.14006.71006.7100364,700
29 Oct 20216.25006.32506.00006.14006.1400269,100
28 Oct 20216.22006.45406.10006.25006.2500267,700
27 Oct 20216.50006.71506.05006.10006.1000175,900
26 Oct 20216.71006.83006.44006.56006.5600481,000
25 Oct 20216.70006.95606.53606.73006.7300247,300
22 Oct 20217.23007.23006.23206.69006.6900538,700
21 Oct 20217.17007.40007.05007.32007.320084,400
20 Oct 20217.10007.53006.93007.24007.2400308,500
19 Oct 20217.07007.25006.85007.10007.1000210,700
18 Oct 20217.42007.61006.81007.07007.0700394,200
15 Oct 20217.75008.09007.51007.61007.6100167,300
14 Oct 20218.26008.33907.58007.77007.7700299,700
13 Oct 20218.77008.81108.02008.10008.1000302,100
12 Oct 20218.26009.00008.20008.86008.8600497,900
11 Oct 20217.92008.55007.67008.28008.2800568,600
08 Oct 20218.02008.04007.59507.94007.9400207,700
07 Oct 20218.08008.12007.57007.99007.9900241,600
06 Oct 20217.37008.39006.80007.88007.8800352,800
05 Oct 20217.33007.76006.89307.55007.5500433,200
04 Oct 20217.80007.98607.15007.35007.3500220,300
01 Oct 20217.74008.36007.01007.79007.7900527,500
30 Sept 20216.63008.57006.62507.79007.79001,423,700
29 Sept 20217.05007.28506.50006.60006.6000140,000
28 Sept 20217.40007.61206.77006.95006.9500486,400
27 Sept 20217.16007.80006.95007.36007.3600579,700
24 Sept 20215.90007.99005.90006.95006.95001,265,700
23 Sept 20215.82006.04005.82005.95005.950025,400
22 Sept 20215.94006.08005.77005.85005.850017,700
21 Sept 20215.94006.14005.70005.95005.950068,400
20 Sept 20215.75006.00005.72005.87005.8700110,900
17 Sept 20215.81005.90005.65005.83005.830024,600
16 Sept 20215.78005.89505.78005.84005.840068,600
15 Sept 20215.84005.89005.45005.81005.8100118,600
14 Sept 20215.85006.00005.81005.84005.840036,100
13 Sept 20216.16006.16005.70005.87005.870083,900
10 Sept 20216.20006.50006.06006.16006.160043,100
09 Sept 20216.12006.23006.10006.17006.170018,200
08 Sept 20216.48006.84006.06006.11006.110077,900
07 Sept 20216.48006.75006.37006.51006.510080,200
03 Sept 20216.66006.98606.41006.46006.460069,100
02 Sept 20216.80006.86006.54006.65006.650063,300
01 Sept 20216.80007.02006.70006.81006.810061,200
31 Aug 20216.48006.78006.41006.78006.780065,600
30 Aug 20216.49006.60006.36006.49006.490043,600
27 Aug 20216.40006.60006.25006.50006.500069,100
26 Aug 20216.44006.63006.36006.38006.380062,900
25 Aug 20216.60006.67006.31006.51006.5100158,400
24 Aug 20216.46006.70006.25006.25006.250042,300
23 Aug 20216.23006.70006.23006.49006.490059,700
20 Aug 20216.11006.39006.02006.20006.200052,600
19 Aug 20216.55006.55006.00006.11006.110096,800
18 Aug 20216.59006.59006.12506.58006.5800104,000
17 Aug 20216.24006.58006.01506.32006.320065,300
16 Aug 20216.40006.64006.00006.32006.320096,400
13 Aug 20216.40006.71006.21006.45006.450088,400
12 Aug 20216.50407.20005.51006.39006.3900645,200
11 Aug 20218.000011.40006.15006.60006.60003,864,100
10 Aug 20216.25007.64006.05007.56007.5600241,300
09 Aug 20216.23006.23006.01006.19006.190016,200
06 Aug 20216.10506.24006.08006.22006.22008,800
05 Aug 20216.18506.20006.03006.05006.050018,200
04 Aug 20215.98006.21505.95006.19006.190017,000
03 Aug 20216.01006.07305.95005.98005.980011,000
02 Aug 20215.99006.38005.90006.08006.080041,100
30 Jul 20216.13006.13005.76005.83005.830030,900
29 Jul 20216.01006.19005.91005.91005.910020,300
28 Jul 20215.95006.10505.95006.05006.05006,300
27 Jul 20216.16006.19005.91006.01006.010028,900
26 Jul 20216.48006.48006.08006.23006.230030,100
23 Jul 20216.50006.56006.38006.42006.420029,000
22 Jul 20216.55006.62006.48006.54006.540025,300
21 Jul 20216.67006.68006.50006.51006.510043,300
20 Jul 20216.40006.66006.40006.58006.5800154,500
19 Jul 20216.50006.73206.41006.41006.4100174,500
16 Jul 20217.00007.00006.59006.69006.6900104,200
15 Jul 20216.62006.93006.38006.80006.8000481,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...