Achilles Therapeutics PLC (ACHL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744842900 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744756500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744670100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744410900 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744324500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744238100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744151700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1744065300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743806100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743719700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743633300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743546900 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743460500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743201300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743114900 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1743028500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1742942100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1742855700 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1742596500 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1742510100 | 1.48 | 0.01 | 0.68 | 1.48 | 1.5 | 1.445 | 1204122 |
| 1742423700 | 1.47 | -0.02 | -1.34 | 1.49 | 1.51 | 1.4434 | 966325 |
| 1742337300 | 1.49 | 0.05 | 3.47 | 1.44 | 1.51 | 1.4238 | 774522 |
| 1742250900 | 1.44 | 0.01 | 0.70 | 1.43 | 1.47 | 1.4149 | 322061 |
| 1741991700 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.4 | 235927 |
| 1741905300 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.42 | 1.3799999 | 4311516 |
| 1741818900 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.405 | 1.3799999 | 636556 |
| 1741732500 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 291084 |
| 1741646100 | 1.385 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.3799999 | 601767 |
| 1741390500 | 1.3899999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.37 | 953710 |
| 1741304100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 600185 |
| 1741217700 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.3899999 | 1.37 | 3057926 |
| 1741131300 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.3899999 | 1.36 | 4486098 |
| 1741044900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.3601 | 4814708 |
| 1740785700 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.3899999 | 1.36 | 5770510 |
| 1740699300 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.3799999 | 248004 |
| 1740612900 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3899999 | 1.37 | 2982408 |
| 1740526500 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 414812 |
| 1740440100 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 165453 |
| 1740180900 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 948003 |
| 1740094500 | 1.3899999 | 0 | 0.36 | 1.3899999 | 1.3899999 | 1.3799999 | 402627 |
| 1740008100 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.3799999 | 500199 |
| 1739921700 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3899999 | 1.37 | 403443 |
| 1739576100 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.37 | 2963593 |
| 1739489700 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.3899999 | 1.37 | 874080 |
| 1739403300 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.3899999 | 1.37 | 1725594 |
| 1739316900 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.3899999 | 1.37 | 9328289 |
| 1739230500 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.37 | 1211910 |
| 1738971300 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.3899999 | 1.375 | 1423317 |
| 1738884900 | 1.385 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.375 | 2420199 |
| 1738798500 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.4 | 1.35 | 5624568 |
| 1738712100 | 1.36 | 0.24 | 21.43 | 1.37 | 1.41 | 1.35 | 9740484 |
| 1738625700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.095 | 73260 |
| 1738366500 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.112 | 233835 |
| 1738280100 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.105 | 62597 |
| 1738193700 | 1.1299999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.105 | 71295 |
| 1738107300 | 1.135 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.1 | 89493 |
| 1738020900 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.15 | 1.12 | 98593 |
| 1737761700 | 1.155 | 0.01 | 0.43 | 1.1399999 | 1.16 | 1.12 | 112333 |
| 1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737588900 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.1207 | 99835 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1206 | 74964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
