ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ACHL Achilles Therapeutics PLC

1.33
-0.03 (-2.21%)
Pre Market
Last Updated: 07:29:38
Delayed by 15 minutes

ACHL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 1.36 0.13 10.57% 1.26 1.43 1.16 5,600,213
Feb 21 2024 1.23 0.15 13.89% 1.11 1.25 1.11 2,897,164
Feb 20 2024 1.08 0.02 1.89% 1.09 1.14 1.022 3,112,786
Feb 16 2024 1.06 0.10 10.44% 0.96 1.078 0.9404 2,583,372
Feb 15 2024 0.9598 -0.0151 -1.55% 0.97 0.98 0.935 778,529
Feb 14 2024 0.9749 0.0249 2.62% 0.9714 0.989 0.9311 264,696
Feb 13 2024 0.95 -0.0064 -0.67% 0.9304 0.99 0.9101 458,164
Feb 12 2024 0.9564 0.0164 1.74% 0.94 0.97 0.9301 632,119
Feb 09 2024 0.94 0.00 0.00% 0.9418 0.9598 0.875 1,837,405
Feb 08 2024 0.94 0.02 2.17% 0.91 0.949999 0.88 567,440
Feb 07 2024 0.92 0.0023 0.25% 0.92 0.95 0.90 408,032
Feb 06 2024 0.9177 -0.0623 -6.36% 0.9801 1.01 0.895 1,229,598
Feb 05 2024 0.98 -0.004 -0.41% 0.95 1.09 0.95 878,423
Feb 02 2024 0.984 -0.016 -1.60% 1.01 1.03 0.9622 187,417
Feb 01 2024 1.00 0.07 7.53% 0.93 1.04 0.91 1,305,227
Jan 31 2024 0.93 0.04 4.49% 0.8827 0.94 0.85 1,759,040
Jan 30 2024 0.89 -0.0601 -6.33% 0.9625 0.9625 0.8889 508,010
Jan 29 2024 0.9501 -0.0099 -1.03% 0.9548 0.96 0.90 458,079
Jan 26 2024 0.96 -0.001 -0.10% 0.96 0.979901 0.92 355,766
Jan 25 2024 0.961 0.053 5.84% 0.9003 0.9745 0.89 1,397,815
Jan 24 2024 0.908 0.008 0.89% 0.9008 0.929 0.89 142,099
Jan 23 2024 0.90 0.0648 7.76% 0.8462 0.9187 0.84 525,092
Jan 22 2024 0.8352 0.0125 1.52% 0.8244 0.86 0.82 138,353
Jan 19 2024 0.8227 -0.0036 -0.44% 0.80 0.8529 0.80 52,286
Jan 18 2024 0.8263 -0.0249 -2.93% 0.8482 0.8799 0.8206 194,805
Jan 17 2024 0.8512 -0.0296 -3.36% 0.8834 0.911 0.8447 142,230
Jan 16 2024 0.8808 -0.0052 -0.59% 0.9033 0.9033 0.8505 77,442
Jan 12 2024 0.886 -0.0223 -2.46% 0.9003 0.9003 0.8821 129,326
Jan 11 2024 0.9083 -0.0317 -3.37% 0.94 0.94 0.881 157,873
Jan 10 2024 0.94 0.0001 0.01% 0.93 0.95 0.89 248,190
Jan 09 2024 0.9399 0.0598 6.79% 0.8801 0.97 0.8801 774,443
Jan 08 2024 0.8801 0.0401 4.77% 0.8417 0.89 0.8417 264,349
Jan 05 2024 0.84 -0.01 -1.18% 0.8725 0.88 0.84 151,468
Jan 04 2024 0.85 -0.0005 -0.06% 0.87 0.88 0.85 110,380
Jan 03 2024 0.8505 -0.0215 -2.47% 0.87 0.8799 0.8502 171,440
Jan 02 2024 0.872 -0.017 -1.91% 0.88 0.89 0.8611 222,219
Dec 29 2023 0.889 0.019 2.18% 0.88 0.89 0.85875 458,633
Dec 28 2023 0.87 0.0066 0.76% 0.8634 0.8822 0.85 193,412
Dec 27 2023 0.8634 0.0359 4.34% 0.8022 0.87 0.8022 163,387
Dec 26 2023 0.8275 0.0072 0.88% 0.79 0.8448 0.79 175,081
Dec 22 2023 0.8203 -0.0101 -1.22% 0.8201 0.8495 0.81 234,035
Dec 21 2023 0.8304 0.0004 0.05% 0.82 0.8499 0.8086 147,528
Dec 20 2023 0.83 -0.011 -1.31% 0.85 0.859 0.825 146,288
Dec 19 2023 0.841 -0.01305 -1.53% 0.8513 0.86 0.825 235,792
Dec 18 2023 0.854051 -0.01595 -1.83% 0.8586 0.868 0.83 185,795
Dec 15 2023 0.87 0.01 1.16% 0.8498 0.8769 0.835 117,055
Dec 14 2023 0.86 -0.1039 -10.78% 0.86 0.9136 0.8454 795,924
Dec 13 2023 0.9639 0.0639 7.10% 0.88 0.9677 0.8796 275,438
Dec 12 2023 0.90 -0.0135 -1.48% 0.8847 0.93 0.87 73,896
Dec 11 2023 0.9135 -0.0265 -2.82% 0.9537 0.9537 0.81 165,167
Dec 08 2023 0.94 0.0475 5.32% 0.91 0.9752 0.89 278,609
Dec 07 2023 0.8925 0.0525 6.25% 0.822 0.93 0.814 634,902
Dec 06 2023 0.84 -0.005 -0.59% 0.84 0.849 0.82 90,861
Dec 05 2023 0.845 0.015 1.81% 0.823 0.845 0.8111 82,762
Dec 04 2023 0.83 0.009 1.10% 0.82 0.8498 0.8101 80,223
Dec 01 2023 0.821 -0.005 -0.61% 0.826 0.85 0.81 56,622
Nov 30 2023 0.826 -0.0241 -2.83% 0.8496 0.85 0.826 34,937
Nov 29 2023 0.8501 0.0057 0.68% 0.86 0.86 0.82 124,112
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

Your Recent History

Delayed Upgrade Clock