Achilles Therapeutics PLC ADR (ACHL) Historical Stock Data

0.77 ↓0.01 (-1.38%)

As of May 2, 2024, 12:34pm EST.

Historical Data

In the past 30 trading days, ACHL is down -0.76% a day on average. There have been 13 days where Achilles Therapeutics PLC ADR closed green and 17 days where ACHL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.75	0.78	↑$0.03 (3.73%)	0.75	0.79	101.81K
2024-04-30	0.75	0.75	↑$0.00 (0.00%)	0.75	0.78	117.99K
2024-04-29	0.76	0.76	↑$0.00 (0.60%)	0.75	0.78	364.42K
2024-04-26	0.76	0.76	↓$0.00 (-0.13%)	0.74	0.80	382.13K
2024-04-25	0.80	0.77	↓$0.02 (-2.92%)	0.74	0.80	260.09K
2024-04-24	0.77	0.78	↑$0.01 (1.24%)	0.76	0.81	110.73K
2024-04-23	0.79	0.78	↓$0.01 (-1.14%)	0.77	0.83	111.84K
2024-04-22	0.79	0.79	↓$0.00 (-0.13%)	0.76	0.82	428.30K
2024-04-19	0.82	0.78	↓$0.04 (-4.52%)	0.78	0.83	200.79K
2024-04-18	0.82	0.80	↓$0.02 (-2.96%)	0.79	0.83	187.43K
2024-04-17	0.81	0.81	↑$0.00 (0.12%)	0.79	0.83	184.53K
2024-04-16	0.82	0.80	↓$0.02 (-2.19%)	0.80	0.85	129.97K
2024-04-15	0.84	0.82	↓$0.02 (-1.84%)	0.82	0.86	250.95K
2024-04-12	0.85	0.85	↑$0.01 (0.59%)	0.84	0.86	163.97K
2024-04-11	0.82	0.85	↑$0.03 (3.29%)	0.81	0.86	367.39K
2024-04-10	0.84	0.82	↓$0.02 (-2.54%)	0.81	0.84	290.84K
2024-04-09	0.83	0.84	↑$0.01 (1.21%)	0.81	0.86	183.45K
2024-04-08	0.85	0.83	↓$0.02 (-2.52%)	0.81	0.86	477.55K
2024-04-05	0.89	0.84	↓$0.05 (-5.57%)	0.83	0.90	518.71K
2024-04-04	0.98	0.90	↓$0.08 (-7.89%)	0.85	0.99	2.27M
2024-04-03	1.17	1.20	↑$0.03 (2.56%)	1.13	1.20	82.56K
2024-04-02	1.23	1.19	↓$0.04 (-3.25%)	1.15	1.23	111.27K
2024-04-01	1.27	1.25	↓$0.02 (-1.57%)	1.19	1.27	483.48K
2024-03-28	1.22	1.25	↑$0.03 (2.46%)	1.19	1.29	277.96K
2024-03-27	1.23	1.19	↓$0.04 (-3.25%)	1.16	1.25	357.79K
2024-03-26	1.21	1.24	↑$0.03 (2.48%)	1.18	1.29	132.65K
2024-03-25	1.29	1.23	↓$0.06 (-4.65%)	1.18	1.29	137K
2024-03-22	1.31	1.28	↓$0.03 (-2.29%)	1.20	1.32	211.48K
2024-03-21	1.27	1.27	↑$0.00 (0.00%)	1.25	1.32	107.21K
2024-03-20	1.19	1.29	↑$0.10 (8.40%)	1.12	1.29	407.54K