ACHL Quote, Trading Chart, Achilles Therapeutics plc

home / stock / achl / achl quote

Stock Information
Company Name: Achilles Therapeutics plc
Stock Symbol: ACHL
Market: NASDAQ
Menu
ACHL ACHL Quote ACHL Short ACHL News ACHL Articles ACHL Message Board
Get ACHL Alerts

News, Short Squeeze, Breakout and More Instantly...
ACHL Quote
Last:$0.815
Change Percent:-0.17%
Open:$0.81141
Previous Close:$0.815
High:$0.8387
Low:$0.794
Volume:86,008
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACHL Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.81141
Close:$0.815
High:$0.8387
Low:$0.794
Volume:86,008
Date:2024-06-27
Open:$0.8201
Close:$0.81
High:$0.837
Low:$0.7967
Volume:50,108
Date:2024-06-26
Open:$0.8211
Close:$0.843
High:$0.887
Low:$0.8211
Volume:46,673
Date:2024-06-25
Open:$0.8956
Close:$0.8681
High:$0.8997
Low:$0.8201
Volume:66,372
Date:2024-06-24
Open:$0.82
Close:$0.8559
High:$0.9
Low:$0.82
Volume:49,152
Date:2024-06-21
Open:$0.8434
Close:$0.854
High:$0.9069
Low:$0.82
Volume:26,272
Date:2024-06-20
Open:$0.88
Close:$0.85185
High:$0.8825
Low:$0.85
Volume:177,752
Date:2024-06-19
Open:$0.88
Close:$0.89495
High:$0.91
Low:$0.88
Volume:65,861
Date:2024-06-18
Open:$0.88
Close:$0.89495
High:$0.91
Low:$0.88
Volume:65,861
Date:2024-06-17
Open:$0.88
Close:$0.902
High:$0.902
Low:$0.88
Volume:67,896
Date:2024-06-14
Open:$0.89
Close:$0.902
High:$0.902
Low:$0.88
Volume:22,018
Date:2024-06-13
Open:$0.90755
Close:$0.907
High:$0.9076
Low:$0.9031
Volume:12,722
Date:2024-06-12
Open:$0.9
Close:$0.907525
High:$0.9223
Low:$0.9
Volume:36,765
Date:2024-06-11
Open:$0.8845
Close:$0.8975
High:$0.90235
Low:$0.88
Volume:96,188
Date:2024-06-10
Open:$0.896
Close:$0.885
High:$0.9
Low:$0.88
Volume:9,469
Date:2024-06-07
Open:$0.8947
Close:$0.902
High:$0.9398
Low:$0.8805
Volume:44,809
Date:2024-06-06
Open:$0.883501
Close:$0.9001
High:$0.92
Low:$0.883501
Volume:28,063
Date:2024-06-05
Open:$0.9
Close:$0.9396
High:$0.9399
Low:$0.882001
Volume:26,184
Date:2024-06-04
Open:$0.92005
Close:$0.9
High:$0.9397
Low:$0.8816
Volume:37,283
Date:2024-06-03
Open:$0.9
Close:$0.9
High:$0.9469
Low:$0.894949
Volume:48,125