Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,703.05
+662.79(+1.05%)
CMC Crypto 200
1,372.31
+59.69(+4.54%)

Achilles Therapeutics plc (ACHL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

0.7829

-0.0171

(-2.14%)

At close: 04:00PM EDT

0.7900

+0.01

(+0.91%)

After hours:

07:12PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8200	0.8290	0.7808	0.7829	0.7829	200,792
18 Apr 2024	0.8240	0.8300	0.7900	0.8000	0.8000	187,700
17 Apr 2024	0.8140	0.8300	0.7900	0.8150	0.8150	184,500
16 Apr 2024	0.8200	0.8490	0.8020	0.8020	0.8020	130,000
15 Apr 2024	0.8380	0.8600	0.8200	0.8230	0.8230	250,900
12 Apr 2024	0.8450	0.8600	0.8380	0.8500	0.8500	164,200
11 Apr 2024	0.8230	0.8630	0.8100	0.8500	0.8500	367,400
10 Apr 2024	0.8410	0.8410	0.8120	0.8200	0.8200	290,900
09 Apr 2024	0.8250	0.8640	0.8110	0.8350	0.8350	184,100
08 Apr 2024	0.8520	0.8590	0.8120	0.8310	0.8310	481,000
05 Apr 2024	0.8910	0.9000	0.8310	0.8410	0.8410	523,800
04 Apr 2024	0.9800	0.9900	0.8500	0.9030	0.9030	2,287,100
03 Apr 2024	1.1700	1.2000	1.1300	1.2000	1.2000	82,600
02 Apr 2024	1.2300	1.2300	1.1500	1.1900	1.1900	114,100
01 Apr 2024	1.2700	1.2700	1.1900	1.2500	1.2500	483,500
28 Mar 2024	1.2200	1.2900	1.1900	1.2500	1.2500	282,900
27 Mar 2024	1.2300	1.2500	1.1600	1.1900	1.1900	372,400
26 Mar 2024	1.2100	1.2900	1.1800	1.2400	1.2400	134,200
25 Mar 2024	1.2900	1.2940	1.1800	1.2300	1.2300	137,000
22 Mar 2024	1.3100	1.3200	1.2000	1.2800	1.2800	211,700
21 Mar 2024	1.2700	1.3200	1.2500	1.2700	1.2700	110,100
20 Mar 2024	1.1900	1.2900	1.1200	1.2900	1.2900	408,200
19 Mar 2024	1.0700	1.1900	1.0700	1.1900	1.1900	322,100
18 Mar 2024	1.1400	1.1400	1.0700	1.1000	1.1000	361,900
15 Mar 2024	1.1100	1.1400	1.0500	1.1000	1.1000	346,800
14 Mar 2024	1.2200	1.2200	1.0800	1.1100	1.1100	246,400
13 Mar 2024	1.2400	1.2400	1.1700	1.2200	1.2200	186,800
12 Mar 2024	1.2000	1.2700	1.1710	1.2300	1.2300	207,300
11 Mar 2024	1.2700	1.2700	1.2000	1.2300	1.2300	230,100
08 Mar 2024	1.2400	1.2800	1.2110	1.2300	1.2300	146,300
07 Mar 2024	1.2800	1.2800	1.1800	1.2200	1.2200	462,800
06 Mar 2024	1.2700	1.2900	1.1700	1.2400	1.2400	471,600
05 Mar 2024	1.4700	1.4700	1.2600	1.3000	1.3000	493,600
04 Mar 2024	1.3700	1.5200	1.3600	1.4800	1.4800	450,000
01 Mar 2024	1.3400	1.4200	1.3100	1.3600	1.3600	549,500
29 Feb 2024	1.6000	1.7600	1.2500	1.3200	1.3200	2,377,400
28 Feb 2024	1.5600	1.5800	1.4000	1.5700	1.5700	1,172,800
27 Feb 2024	1.3800	1.5470	1.3620	1.4900	1.4900	2,125,800
26 Feb 2024	1.4000	1.4300	1.3000	1.3600	1.3600	1,644,800
23 Feb 2024	1.3500	1.4200	1.2600	1.3600	1.3600	1,968,200
22 Feb 2024	1.2600	1.4300	1.1600	1.3600	1.3600	5,613,500
21 Feb 2024	1.1100	1.2500	1.1100	1.2300	1.2300	2,907,100
20 Feb 2024	1.0900	1.1400	1.0220	1.0800	1.0800	3,115,000
16 Feb 2024	0.9600	1.0780	0.9400	1.0600	1.0600	2,580,400
15 Feb 2024	0.9700	0.9800	0.9350	0.9600	0.9600	779,100
14 Feb 2024	0.9710	0.9890	0.9310	0.9750	0.9750	282,500
13 Feb 2024	0.9300	0.9900	0.9100	0.9500	0.9500	463,300
12 Feb 2024	0.9400	0.9700	0.9300	0.9560	0.9560	633,700
09 Feb 2024	0.9420	0.9600	0.8750	0.9400	0.9400	1,844,200
08 Feb 2024	0.9100	0.9500	0.8800	0.9400	0.9400	567,400
07 Feb 2024	0.9200	0.9500	0.9000	0.9200	0.9200	408,000
06 Feb 2024	0.9800	1.0100	0.8950	0.9180	0.9180	1,243,200
05 Feb 2024	0.9500	1.0900	0.9500	0.9800	0.9800	878,400
02 Feb 2024	1.0100	1.0300	0.9620	0.9840	0.9840	187,400
01 Feb 2024	0.9300	1.0400	0.9100	1.0000	1.0000	1,307,000
31 Jan 2024	0.8830	0.9400	0.8500	0.9300	0.9300	1,763,700
30 Jan 2024	0.9630	0.9630	0.8890	0.8900	0.8900	508,000
29 Jan 2024	0.9550	0.9600	0.9000	0.9500	0.9500	460,600
26 Jan 2024	0.9600	0.9800	0.9200	0.9600	0.9600	356,200
25 Jan 2024	0.8900	0.9750	0.8900	0.9610	0.9610	1,397,800
24 Jan 2024	0.9010	0.9290	0.8900	0.9080	0.9080	142,100
23 Jan 2024	0.8400	0.9190	0.8400	0.9000	0.9000	525,100
22 Jan 2024	0.8240	0.8600	0.8200	0.8350	0.8350	138,400
19 Jan 2024	0.8000	0.8530	0.8000	0.8230	0.8230	52,300
18 Jan 2024	0.8480	0.8800	0.8210	0.8260	0.8260	194,800
17 Jan 2024	0.8990	0.9110	0.8450	0.8510	0.8510	142,200
16 Jan 2024	0.9030	0.9030	0.8510	0.8810	0.8810	77,400
12 Jan 2024	0.9000	0.9000	0.8820	0.8860	0.8860	129,300
11 Jan 2024	0.9400	0.9400	0.8810	0.9080	0.9080	157,900
10 Jan 2024	0.9300	0.9500	0.8900	0.9400	0.9400	248,200
09 Jan 2024	0.8800	0.9700	0.8800	0.9400	0.9400	774,400
08 Jan 2024	0.8420	0.8900	0.8420	0.8800	0.8800	271,300
05 Jan 2024	0.8800	0.8800	0.8400	0.8400	0.8400	151,500
04 Jan 2024	0.8700	0.8800	0.8500	0.8500	0.8500	110,400
03 Jan 2024	0.8700	0.8800	0.8500	0.8510	0.8510	171,400
02 Jan 2024	0.8800	0.8900	0.8610	0.8720	0.8720	222,200
29 Dec 2023	0.8800	0.8900	0.8590	0.8890	0.8890	458,600
28 Dec 2023	0.8630	0.8820	0.8500	0.8700	0.8700	193,400
27 Dec 2023	0.8020	0.8700	0.8020	0.8630	0.8630	163,400
26 Dec 2023	0.7900	0.8450	0.7900	0.8280	0.8280	175,100
22 Dec 2023	0.8200	0.8500	0.8100	0.8200	0.8200	234,000
21 Dec 2023	0.8200	0.8500	0.8090	0.8300	0.8300	147,500
20 Dec 2023	0.8500	0.8590	0.8250	0.8300	0.8300	146,300
19 Dec 2023	0.8500	0.8600	0.8250	0.8410	0.8410	235,800
18 Dec 2023	0.8590	0.8680	0.8300	0.8540	0.8540	185,800
15 Dec 2023	0.8500	0.8770	0.8350	0.8700	0.8700	117,000
14 Dec 2023	0.8600	0.9140	0.8450	0.8600	0.8600	795,900
13 Dec 2023	0.8800	0.9680	0.8800	0.9640	0.9640	276,100
12 Dec 2023	0.8700	0.9300	0.8700	0.9000	0.9000	73,900
11 Dec 2023	0.9540	0.9540	0.8100	0.9140	0.9140	165,200
08 Dec 2023	0.9100	0.9750	0.8900	0.9400	0.9400	278,600
07 Dec 2023	0.8220	0.9300	0.8140	0.8930	0.8930	634,900
06 Dec 2023	0.8400	0.8490	0.8200	0.8400	0.8400	90,900
05 Dec 2023	0.8450	0.8450	0.8110	0.8450	0.8450	83,200
04 Dec 2023	0.8200	0.8500	0.8100	0.8300	0.8300	80,200
01 Dec 2023	0.8450	0.8500	0.8100	0.8210	0.8210	56,600
30 Nov 2023	0.8500	0.8500	0.8260	0.8260	0.8260	34,900
29 Nov 2023	0.8600	0.8600	0.8200	0.8500	0.8500	124,100
28 Nov 2023	0.8350	0.8700	0.8200	0.8440	0.8440	122,400
27 Nov 2023	0.8200	0.8500	0.8100	0.8350	0.8350	151,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,703.05+662.79(+1.05%)

CMC Crypto 2001,372.31+59.69(+4.54%)

Achilles Therapeutics plc (ACHL)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,703.05
+662.79(+1.05%)

CMC Crypto 200
1,372.31
+59.69(+4.54%)