Achilles Therapeutics PLC (ACHL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720823700 | 0.863 | 0.0235 | 2.80 | 0.8278 | 0.9094 | 0.81 | 84494 |
| 1720737300 | 0.8395 | -0.0005 | -0.06 | 0.828 | 0.84 | 0.8109 | 36677 |
| 1720650900 | 0.84 | 0.0361001 | 4.49 | 0.805 | 0.84 | 0.805 | 46145 |
| 1720564500 | 0.8038999 | -0.0181 | -2.20 | 0.8209999 | 0.8299 | 0.8038999 | 34455 |
| 1720478100 | 0.8219999 | -0.0108 | -1.30 | 0.8199999 | 0.839 | 0.8199999 | 27530 |
| 1720218900 | 0.8328 | 0.0128001 | 1.56 | 0.811 | 0.8333 | 0.8 | 40616 |
| 1720040640 | 0.8199999 | -0.0137 | -1.64 | 0.8333 | 0.8333 | 0.8005 | 33827 |
| 1719959700 | 0.8337 | 0.0317 | 3.95 | 0.8 | 0.8337 | 0.8 | 45061 |
| 1719873300 | 0.802 | -0.008 | -0.99 | 0.805 | 0.8337 | 0.8005 | 13931 |
| 1719614100 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1719527700 | 0.81 | -0.033 | -3.91 | 0.8199999 | 0.837 | 0.7967 | 50108 |
| 1719441300 | 0.843 | -0.0251 | -2.89 | 0.8211 | 0.887 | 0.8211 | 41181 |
| 1719354900 | 0.8681 | 0.0122 | 1.43 | 0.8805 | 0.8997 | 0.8201 | 66372 |
| 1719268500 | 0.8559 | 0.0019 | 0.22 | 0.8599 | 0.9 | 0.8199999 | 49152 |
| 1719009300 | 0.854 | 0.00215 | 0.25 | 0.8434 | 0.9069 | 0.8199999 | 26272 |
| 1718922900 | 0.85185 | -0.0431 | -4.82 | 0.88 | 0.8825 | 0.85 | 177752 |
| 1718750100 | 0.89495 | -0.00705 | -0.78 | 0.88 | 0.91 | 0.88 | 65861 |
| 1718663700 | 0.902 | 0 | 0.00 | 0.88 | 0.902 | 0.88 | 67896 |
| 1718404500 | 0.902 | -0.005 | -0.55 | 0.89 | 0.902 | 0.88 | 22017 |
| 1718318100 | 0.907 | -0.000525 | -0.06 | 0.9 | 0.9076 | 0.9 | 12722 |
| 1718231700 | 0.907525 | 0.010025 | 1.12 | 0.9 | 0.9223 | 0.9 | 36765 |
| 1718145300 | 0.8975 | 0.0125 | 1.41 | 0.89 | 0.90235 | 0.88 | 94738 |
| 1718058900 | 0.885 | -0.017 | -1.88 | 0.896 | 0.9 | 0.88 | 9469 |
| 1717799700 | 0.902 | 0.0019 | 0.21 | 0.8947 | 0.9398 | 0.8805 | 44809 |
| 1717713300 | 0.9001 | -0.0395 | -4.20 | 0.94 | 0.94 | 0.883501 | 28063 |
| 1717626900 | 0.9396 | 0.0396 | 4.40 | 0.9 | 0.9399 | 0.882001 | 26184 |
| 1717540500 | 0.9 | 0 | 0.00 | 0.9 | 0.9397 | 0.8816 | 37283 |
| 1717454100 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9469 | 0.894949 | 48125 |
| 1717194900 | 0.92 | -0.0197 | -2.10 | 0.9351 | 0.94 | 0.9 | 11300 |
| 1717108500 | 0.9397 | 0.0396 | 4.40 | 0.9062 | 0.9397 | 0.9005 | 30197 |
| 1717022100 | 0.9001 | -0.0199 | -2.16 | 0.9135 | 0.92 | 0.9001 | 59397 |
| 1716935700 | 0.92 | 0.01 | 1.10 | 0.8999 | 0.92 | 0.8997 | 146892 |
| 1716590100 | 0.91 | 0.0137 | 1.53 | 0.891 | 0.91 | 0.8704 | 82027 |
| 1716503700 | 0.8963 | -0.0037 | -0.41 | 0.902 | 0.92 | 0.8753 | 162130 |
| 1716417300 | 0.9 | -0.0438 | -4.64 | 0.9 | 0.9438 | 0.88 | 273091 |
| 1716330900 | 0.9438 | 0.0138 | 1.48 | 0.9203 | 0.9438 | 0.8905 | 46235 |
| 1716244500 | 0.93 | -0.0178 | -1.88 | 0.92 | 0.96 | 0.9101 | 162433 |
| 1715985300 | 0.9478 | 0.0327 | 3.57 | 0.9271 | 0.959999 | 0.9026 | 117090 |
| 1715898900 | 0.9151 | -0.0049 | -0.53 | 0.9 | 0.9399 | 0.882201 | 38551 |
| 1715812500 | 0.92 | 0 | 0.00 | 0.9077 | 0.9298 | 0.8908 | 13152 |
| 1715726100 | 0.92 | 0.0302 | 3.39 | 0.8877 | 0.929 | 0.8877 | 61012 |
| 1715639700 | 0.8898 | -0.0503 | -5.35 | 0.938 | 0.938 | 0.8836 | 71920 |
| 1715380500 | 0.9401 | 0.0215 | 2.34 | 0.92 | 0.9703 | 0.9 | 205536 |
| 1715294100 | 0.9186 | -0.0003 | -0.03 | 0.8713 | 0.9296 | 0.870001 | 88040 |
| 1715207700 | 0.9189 | 0.0929 | 11.25 | 0.83 | 0.93 | 0.8209999 | 572618 |
| 1715121300 | 0.826 | -0.0038 | -0.46 | 0.84 | 0.84 | 0.8065 | 67649 |
| 1715034900 | 0.8298 | 0.0261 | 3.25 | 0.804 | 0.84 | 0.79 | 195768 |
| 1714775700 | 0.8037 | 0.0237 | 3.04 | 0.8 | 0.8478 | 0.79 | 185201 |
| 1714689300 | 0.78 | -0.0018 | -0.23 | 0.79 | 0.809 | 0.76 | 163349 |
| 1714602900 | 0.7818 | 0.0318 | 4.24 | 0.7537 | 0.7897 | 0.7499 | 101878 |
| 1714516500 | 0.75 | -0.01 | -1.32 | 0.75 | 0.78 | 0.7455 | 117993 |
| 1714430100 | 0.76 | 0 | 0.00 | 0.758 | 0.7794 | 0.748 | 364419 |
| 1714170900 | 0.76 | -0.0144 | -1.86 | 0.761 | 0.7992 | 0.74 | 382132 |
| 1714084500 | 0.7744 | -0.0094 | -1.20 | 0.7977 | 0.8 | 0.74 | 268048 |
| 1713998100 | 0.7838 | 0.0027 | 0.35 | 0.7742 | 0.809 | 0.7633 | 119428 |
| 1713911700 | 0.7811 | -0.0089 | -1.13 | 0.791 | 0.8332 | 0.7725 | 111844 |
| 1713825300 | 0.79 | 0.0071 | 0.91 | 0.791 | 0.8199 | 0.76 | 429298 |
| 1713566100 | 0.7829 | -0.0171 | -2.14 | 0.8199999 | 0.83 | 0.7808 | 201901 |
| 1713479700 | 0.8 | -0.0145 | -1.78 | 0.8244 | 0.83 | 0.79 | 187438 |
| 1713393300 | 0.8145 | 0.0123 | 1.53 | 0.8135 | 0.8298 | 0.79 | 184532 |
| 1713306900 | 0.8022 | -0.0204 | -2.48 | 0.8202 | 0.85 | 0.802 | 129966 |
| 1713220500 | 0.8226 | -0.0274 | -3.22 | 0.838 | 0.8599 | 0.8199999 | 250943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
