New Zealand markets closed

Achilles Therapeutics plc (ACHL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
0.90000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.92000.94000.88200.90000.900037,300
03 Jun 20240.90000.94700.89500.90000.900048,100
31 May 20240.94000.94000.90000.92000.920011,300
30 May 20240.90600.94000.90100.94000.940030,200
29 May 20240.90000.92000.90000.90000.900059,400
28 May 20240.87600.92000.87600.92000.9200233,000
24 May 20240.90000.91000.87000.91000.910082,000
23 May 20240.90200.92000.87500.89600.8960162,100
22 May 20240.90000.94400.88000.90000.9000273,100
21 May 20240.93000.94400.89100.94400.944046,200
20 May 20240.92000.96000.91000.93000.9300162,400
17 May 20240.92700.96000.90300.94800.9480117,900
16 May 20240.90000.94000.88200.91500.915038,600
15 May 20240.90800.93000.89100.92000.920014,200
14 May 20240.89900.92900.89900.92000.920061,000
13 May 20240.93800.93800.88400.89000.890071,900
10 May 20240.92000.97000.90000.94000.9400205,500
09 May 20240.87100.93000.87000.91900.919088,000
08 May 20240.83000.93000.82100.91900.9190572,600
07 May 20240.84000.84000.80700.82600.826067,600
06 May 20240.80400.84000.79000.83000.8300195,800
03 May 20240.80000.84800.79000.80400.8040186,700
02 May 20240.79000.80900.76000.78000.7800163,300
01 May 20240.75400.79000.75000.78200.7820101,900
30 Apr 20240.75000.78000.74600.75000.7500119,000
29 Apr 20240.75600.77900.74800.76000.7600364,400
26 Apr 20240.76100.79900.74000.76000.7600382,100
25 Apr 20240.79800.80000.74000.77400.7740269,400
24 Apr 20240.77400.80900.76300.78400.7840119,400
23 Apr 20240.79000.83300.77300.78100.7810111,800
22 Apr 20240.79100.82000.76000.79000.7900429,300
19 Apr 20240.82000.83000.78100.78300.7830200,800
18 Apr 20240.82400.83000.79000.80000.8000187,700
17 Apr 20240.81400.83000.79000.81500.8150184,500
16 Apr 20240.82000.84900.80200.80200.8020130,000
15 Apr 20240.83800.86000.82000.82300.8230250,900
12 Apr 20240.84500.86000.83800.85000.8500164,200
11 Apr 20240.82300.86300.81000.85000.8500367,400
10 Apr 20240.84100.84100.81200.82000.8200290,900
09 Apr 20240.82500.86400.81100.83500.8350184,100
08 Apr 20240.85200.85900.81200.83100.8310481,000
05 Apr 20240.89100.90000.83100.84100.8410523,800
04 Apr 20240.98000.99000.85000.90300.90302,287,100
03 Apr 20241.17001.20001.13001.20001.200082,600
02 Apr 20241.23001.23001.15001.19001.1900114,100
01 Apr 20241.27001.27001.19001.25001.2500483,500
28 Mar 20241.22001.29001.19001.25001.2500282,900
27 Mar 20241.23001.25001.16001.19001.1900372,400
26 Mar 20241.21001.29001.18001.24001.2400134,200
25 Mar 20241.29001.29401.18001.23001.2300137,000
22 Mar 20241.31001.32001.20001.28001.2800211,700
21 Mar 20241.27001.32001.25001.27001.2700110,100
20 Mar 20241.19001.29001.12001.29001.2900408,200
19 Mar 20241.07001.19001.07001.19001.1900322,100
18 Mar 20241.14001.14001.07001.10001.1000361,900
15 Mar 20241.11001.14001.05001.10001.1000346,800
14 Mar 20241.22001.22001.08001.11001.1100246,400
13 Mar 20241.24001.24001.17001.22001.2200186,800
12 Mar 20241.20001.27001.17101.23001.2300207,300
11 Mar 20241.27001.27001.20001.23001.2300230,100
08 Mar 20241.24001.28001.21101.23001.2300146,300
07 Mar 20241.28001.28001.18001.22001.2200462,800
06 Mar 20241.27001.29001.17001.24001.2400471,600
05 Mar 20241.47001.47001.26001.30001.3000493,600
04 Mar 20241.37001.52001.36001.48001.4800450,000
01 Mar 20241.34001.42001.31001.36001.3600549,500
29 Feb 20241.60001.76001.25001.32001.32002,377,400
28 Feb 20241.56001.58001.40001.57001.57001,172,800
27 Feb 20241.38001.54701.36201.49001.49002,125,800
26 Feb 20241.40001.43001.30001.36001.36001,644,800
23 Feb 20241.35001.42001.26001.36001.36001,968,200
22 Feb 20241.26001.43001.16001.36001.36005,613,500
21 Feb 20241.11001.25001.11001.23001.23002,907,100
20 Feb 20241.09001.14001.02201.08001.08003,115,000
16 Feb 20240.96001.07800.94001.06001.06002,580,400
15 Feb 20240.97000.98000.93500.96000.9600779,100
14 Feb 20240.97100.98900.93100.97500.9750282,500
13 Feb 20240.93000.99000.91000.95000.9500463,300
12 Feb 20240.94000.97000.93000.95600.9560633,700
09 Feb 20240.94200.96000.87500.94000.94001,844,200
08 Feb 20240.91000.95000.88000.94000.9400567,400
07 Feb 20240.92000.95000.90000.92000.9200408,000
06 Feb 20240.98001.01000.89500.91800.91801,243,200
05 Feb 20240.95001.09000.95000.98000.9800878,400
02 Feb 20241.01001.03000.96200.98400.9840187,400
01 Feb 20240.93001.04000.91001.00001.00001,307,000
31 Jan 20240.88300.94000.85000.93000.93001,763,700
30 Jan 20240.96300.96300.88900.89000.8900508,000
29 Jan 20240.95500.96000.90000.95000.9500460,600
26 Jan 20240.96000.98000.92000.96000.9600356,200
25 Jan 20240.89000.97500.89000.96100.96101,397,800
24 Jan 20240.90100.92900.89000.90800.9080142,100
23 Jan 20240.84000.91900.84000.90000.9000525,100
22 Jan 20240.82400.86000.82000.83500.8350138,400
19 Jan 20240.80000.85300.80000.82300.823052,300
18 Jan 20240.84800.88000.82100.82600.8260194,800
17 Jan 20240.89900.91100.84500.85100.8510142,200
16 Jan 20240.90300.90300.85100.88100.881077,400
12 Jan 20240.90000.90000.88200.88600.8860129,300
11 Jan 20240.94000.94000.88100.90800.9080157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...