Achilles Therapeutics PLC ADR (ACHL) Historical Stock Data
1.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHL is up 0.91% a day on average. There have been 21 days where Achilles Therapeutics PLC ADR closed green and 9 days where ACHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.07 | 83.95K |
| 2024-11-19 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.01 | 1.05 | 146.63K |
| 2024-11-18 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.06 | 117.26K |
| 2024-11-15 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 320.84K |
| 2024-11-14 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.12 | 0.97M |
| 2024-11-13 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 0.99 | 1.02 | 10.41K |
| 2024-11-12 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.00 | 1.02 | 65.85K |
| 2024-11-11 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 150.10K |
| 2024-11-08 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.05 | 34.92K |
| 2024-11-07 | 1.05 | 1.05 | ↓$0.01 (-0.48%) | 1.03 | 1.07 | 100K |
| 2024-11-06 | 1.04 | 1.05 | ↑$0.00 (0.48%) | 1.01 | 1.06 | 142.56K |
| 2024-11-05 | 1.01 | 1.04 | ↑$0.02 (2.48%) | 1.00 | 1.05 | 106.83K |
| 2024-11-04 | 1.00 | 1.03 | ↑$0.02 (2.50%) | 0.99 | 1.03 | 60.92K |
| 2024-11-01 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.03 | 144.30K |
| 2024-10-31 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.01 | 78.94K |
| 2024-10-30 | 0.99 | 1.02 | ↑$0.04 (3.55%) | 0.98 | 1.02 | 111.85K |
| 2024-10-29 | 0.97 | 1.00 | ↑$0.03 (3.12%) | 0.97 | 1.00 | 58.92K |
| 2024-10-28 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.96 | 1.00 | 51.91K |
| 2024-10-25 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.96 | 0.99 | 40.57K |
| 2024-10-24 | 0.99 | 0.98 | ↓$0.01 (-0.71%) | 0.96 | 1.00 | 29.51K |
| 2024-10-23 | 0.97 | 1.00 | ↑$0.03 (2.87%) | 0.97 | 1.00 | 48.13K |
| 2024-10-22 | 1.00 | 0.99 | ↓$0.01 (-0.51%) | 0.94 | 1.00 | 275.35K |
| 2024-10-21 | 1.01 | 0.99 | ↓$0.01 (-1.29%) | 0.97 | 1.01 | 51.84K |
| 2024-10-18 | 1.00 | 1.00 | ↑$0.00 (0.07%) | 0.97 | 1.00 | 44.05K |
| 2024-10-17 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.96 | 1.00 | 31.30K |
| 2024-10-16 | 0.95 | 0.99 | ↑$0.04 (3.94%) | 0.95 | 1.00 | 29.53K |
| 2024-10-15 | 0.95 | 0.99 | ↑$0.03 (3.41%) | 0.95 | 0.99 | 53.19K |
| 2024-10-14 | 0.97 | 0.99 | ↑$0.02 (1.74%) | 0.97 | 0.99 | 61.20K |
| 2024-10-11 | 0.99 | 0.99 | ↓$0.00 (-0.13%) | 0.95 | 0.99 | 298.95K |
| 2024-10-10 | 1.00 | 0.98 | ↓$0.02 (-2.30%) | 0.97 | 1.00 | 95.40K |
Create an account or log in to view more rows.
$ACHL I’m selling y’all have fun bag holding
$ACHL if your selling dont regret it later
$ACHL out of the way
$ACHL the price is wrong
$ACHL now is the time to slap that ask!!!
$ACHL warming up
$ACHL get ready bears and bulls
$ACHL Powell save me
$ACHL breaking out of this wedge sooner than later
$ACHL never selling