Achilles Therapeutics PLC ADR (ACHL) Historical Stock Data
1.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACHL is up 0.37% a day on average. There have been 23 days where Achilles Therapeutics PLC ADR closed green and 7 days where ACHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.45 | 1.50 | 1.20M |
| 2025-03-19 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.44 | 1.51 | 0.97M |
| 2025-03-18 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.42 | 1.51 | 774.52K |
| 2025-03-17 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.41 | 1.47 | 322.06K |
| 2025-03-14 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.40 | 1.44 | 235.93K |
| 2025-03-13 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.38 | 1.42 | 4.31M |
| 2025-03-12 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.41 | 636.56K |
| 2025-03-11 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.39 | 290.93K |
| 2025-03-10 | 1.39 | 1.39 | ↓$0.00 (-0.36%) | 1.38 | 1.39 | 602.73K |
| 2025-03-07 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.39 | 0.95M |
| 2025-03-06 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.39 | 600.19K |
| 2025-03-05 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.39 | 3.06M |
| 2025-03-04 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.39 | 4.49M |
| 2025-03-03 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.36 | 1.39 | 4.82M |
| 2025-02-28 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.36 | 1.39 | 5.77M |
| 2025-02-27 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.39 | 248K |
| 2025-02-26 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.37 | 1.39 | 2.98M |
| 2025-02-25 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.37 | 1.39 | 414.81K |
| 2025-02-24 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.38 | 1.39 | 165.45K |
| 2025-02-21 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.39 | 0.95M |
| 2025-02-20 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.39 | 402.63K |
| 2025-02-19 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.39 | 500.20K |
| 2025-02-18 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.39 | 461.91K |
| 2025-02-14 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.37 | 1.39 | 2.96M |
| 2025-02-13 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.39 | 874.08K |
| 2025-02-12 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.37 | 1.39 | 1.73M |
| 2025-02-11 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.39 | 9.33M |
| 2025-02-10 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.39 | 1.21M |
| 2025-02-07 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.38 | 1.39 | 1.42M |
| 2025-02-06 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.39 | 2.42M |
Create an account or log in to view more rows.
$ACHL this sell-off is meh.
$ACHL rubbish
$ACHL what time we going green?
$ACHL super bullish
$ACHL NOT SELLING.
$ACHL what V recovery or fake pump
$ACHL go green today and we gap up tomrrow
$ACHL Going up
$ACHL gonna take my L with this one
$ACHL I’m selling y’all have fun bag holding