Achilles Therapeutics PLC ADR (ACHL) Historical Stock Data
0.82 ↑0.02 (2.12%)
As of April 19, 2024, 11:59am EST.
Historical Data
In the past 30 trading days, ACHL is down -0.98% a day on average. There have been 11 days where Achilles Therapeutics PLC ADR closed green and 19 days where ACHL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.07 | 1.19 | ↑$0.12 (11.21%) | 1.07 | 1.19 | 322.12K |
| 2024-03-18 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.07 | 1.14 | 361.74K |
| 2024-03-15 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.05 | 1.14 | 347K |
| 2024-03-14 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.08 | 1.22 | 246.44K |
| 2024-03-13 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.17 | 1.24 | 186.74K |
| 2024-03-12 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.17 | 1.27 | 207.32K |
| 2024-03-11 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.20 | 1.27 | 230.04K |
| 2024-03-08 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.28 | 149.04K |
| 2024-03-07 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.18 | 1.28 | 462.77K |
Create an account or log in to view more rows.
$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
$ACHL volume = money
$ACHL the best advice has been no stop losses. Would have cost a fortune!!!
$ACHL buy
$ACHL Stair stepping nicely