Achilles Therapeutics PLC ADR (ACHL) Historical Stock Data
0.98 ↑0.00 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHL is up 0.36% a day on average. There have been 17 days where Achilles Therapeutics PLC ADR closed green and 13 days where ACHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.99 | 0.98 | ↓$0.01 (-0.90%) | 0.96 | 0.99 | 123.02K |
| 2024-12-19 | 0.94 | 0.98 | ↑$0.04 (4.26%) | 0.92 | 0.99 | 370.46K |
| 2024-12-18 | 0.97 | 0.97 | ↓$0.01 (-0.52%) | 0.93 | 0.98 | 115.20K |
| 2024-12-17 | 0.99 | 0.97 | ↓$0.02 (-1.83%) | 0.97 | 0.99 | 64.71K |
| 2024-12-16 | 0.99 | 0.99 | ↓$0.00 (-0.31%) | 0.98 | 1.01 | 158.47K |
| 2024-12-13 | 1.00 | 0.99 | ↓$0.01 (-1.01%) | 0.97 | 1.00 | 207.25K |
| 2024-12-12 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.98 | 1.02 | 201.18K |
| 2024-12-11 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.04 | 91.95K |
| 2024-12-10 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.02 | 1.06 | 56.45K |
| 2024-12-09 | 1.02 | 1.05 | ↑$0.03 (2.80%) | 1.00 | 1.06 | 132.27K |
| 2024-12-06 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.04 | 63K |
| 2024-12-05 | 1.06 | 1.04 | ↓$0.02 (-1.55%) | 1.03 | 1.06 | 49.16K |
| 2024-12-04 | 1.07 | 1.07 | ↓$0.01 (-0.47%) | 1.04 | 1.07 | 144.68K |
| 2024-12-03 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.05 | 1.08 | 38.11K |
| 2024-12-02 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.08 | 47.14K |
| 2024-11-29 | 1.07 | 1.08 | ↑$0.00 (0.47%) | 1.05 | 1.08 | 22.61K |
| 2024-11-27 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.08 | 98.72K |
| 2024-11-26 | 1.08 | 1.07 | ↓$0.01 (-0.79%) | 1.04 | 1.08 | 44.73K |
| 2024-11-25 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 97.24K |
| 2024-11-22 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.01 | 1.08 | 413.37K |
| 2024-11-21 | 1.05 | 1.07 | ↑$0.02 (1.86%) | 1.05 | 1.08 | 96.52K |
| 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 |
Create an account or log in to view more rows.
$ACHL gonna take my L with this one
$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