ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ACHL Achilles Therapeutics PLC

0.82
-0.0151 (-1.81%)
Nov 28 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Achilles Therapeutics PLC ACHL NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.0151 -1.81% 0.82 19:00:36
Open Price Low Price High Price Close Price Prev Close
0.8351 0.8202 0.87 0.8444 0.8351
more quote information »

ACHL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ACHL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.8444 0.0093 1.11% 0.8351 0.87 0.8202 121,771
Nov 27 2023 0.8351 0.0236 2.91% 0.82 0.85 0.8101 151,863
Nov 24 2023 0.8115 0.0135 1.69% 0.81 0.82 0.7925 21,188
Nov 22 2023 0.798 -0.007 -0.87% 0.79 0.798 0.75 29,439
Nov 21 2023 0.805 -0.005 -0.62% 0.8013 0.8099 0.781 28,293
Nov 20 2023 0.81 0.00 0.0% 0.8039 0.8259 0.80 44,003
Nov 17 2023 0.81 0.032 4.11% 0.764 0.83 0.745 106,079
Nov 16 2023 0.778 -0.023 -2.87% 0.78 0.81 0.7402 252,250
Nov 15 2023 0.801 -0.009 -1.11% 0.83 0.83 0.76 137,140
Nov 14 2023 0.81 0.01 1.25% 0.8299 0.8398 0.785 99,425
Nov 13 2023 0.80 0.00 0.0% 0.80 0.83 0.80 21,254
Nov 10 2023 0.80 -0.035 -4.19% 0.8532 0.8735 0.774 114,944
Nov 09 2023 0.835 -0.0216 -2.52% 0.8562 0.87 0.811 66,687
Nov 08 2023 0.8566 0.0301 3.64% 0.9099 0.9099 0.85 8,743
Nov 07 2023 0.8265 -0.0715 -7.96% 0.898 0.9199 0.8265 86,700
Nov 06 2023 0.898 0.0347 4.02% 0.88 0.898 0.841 80,858
Nov 03 2023 0.8633 0.0123 1.45% 0.89 0.89 0.843 66,419
Nov 02 2023 0.851 0.011 1.31% 0.8532 0.89 0.832 50,499
Nov 01 2023 0.84 -0.02 -2.33% 0.8677 0.8799 0.833 31,460
Oct 31 2023 0.86 -0.029 -3.26% 0.88 0.897 0.85 9,889
Oct 30 2023 0.889 -0.0007 -0.08% 0.8914 0.898 0.87 13,235
See More Historical Prices ยป

Your Recent History