Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Achilles Therapeutics Plc (NQ: ACHL )

0.8950 -0.0070 (-0.78%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.8800 0.9100 0.8800 0.8950 65,861 -0.01(-0.78%)
Jun 17, 2024 0.8800 0.9020 0.8800 0.9020 67,896 +0.00(+0.00%)
Jun 14, 2024 0.8900 0.9020 0.8800 0.9020 22,018 -0.01(-0.55%)
Jun 13, 2024 0.9076 0.9076 0.9031 0.9070 12,722 -0.00(-0.06%)
Jun 12, 2024 0.9000 0.9223 0.9000 0.9075 36,765 +0.01(+1.11%)
Jun 11, 2024 0.8800 0.9024 0.8800 0.8975 94,738 +0.01(+1.41%)
Jun 10, 2024 0.8960 0.9000 0.8800 0.8850 9,469 -0.02(-1.88%)
Jun 07, 2024 0.8947 0.9398 0.8805 0.9020 44,809 +0.00(+0.21%)
Jun 06, 2024 0.8835 0.9200 0.8835 0.9001 28,063 -0.04(-4.20%)
Jun 05, 2024 0.9000 0.9399 0.8820 0.9396 26,184 +0.04(+4.40%)
Jun 04, 2024 0.9201 0.9397 0.8816 0.9000 37,283 +0.00(+0.00%)
Jun 03, 2024 0.9000 0.9469 0.8949 0.9000 48,125 -0.02(-2.17%)
May 31, 2024 0.9400 0.9400 0.9000 0.9200 11,300 -0.02(-2.10%)
May 30, 2024 0.9062 0.9397 0.9005 0.9397 30,197 +0.04(+4.40%)
May 29, 2024 0.9001 0.9200 0.9001 0.9001 59,397 -0.02(-2.16%)
May 28, 2024 0.8760 0.9200 0.8760 0.9200 232,952 +0.01(+1.10%)
May 24, 2024 0.9000 0.9100 0.8704 0.9100 82,028 +0.01(+1.53%)
May 23, 2024 0.9016 0.9200 0.8753 0.8963 162,130 -0.00(-0.41%)
May 22, 2024 0.9000 0.9438 0.8800 0.9000 273,091 -0.04(-4.64%)
May 21, 2024 0.9300 0.9438 0.8905 0.9438 46,235 +0.01(+1.48%)
May 20, 2024 0.9200 0.9600 0.9101 0.9300 162,433 -0.02(-1.88%)
May 17, 2024 0.9300 0.9600 0.9026 0.9478 117,878 +0.03(+3.57%)
May 16, 2024 0.9000 0.9399 0.8822 0.9151 38,551 -0.00(-0.53%)
May 15, 2024 0.9100 0.9298 0.8908 0.9200 13,152 +0.00(+0.00%)
May 14, 2024 0.8986 0.9290 0.8986 0.9200 61,012 +0.03(+3.39%)
May 13, 2024 0.9380 0.9380 0.8836 0.8898 71,920 -0.05(-5.35%)
May 10, 2024 0.9200 0.9703 0.9000 0.9401 205,541 +0.02(+2.34%)
May 09, 2024 0.8713 0.9296 0.8700 0.9186 88,041 -0.00(-0.03%)
May 08, 2024 0.8300 0.9300 0.8210 0.9189 572,721 +0.09(+11.25%)
May 07, 2024 0.8400 0.8400 0.8065 0.8260 67,649 -0.00(-0.46%)
May 06, 2024 0.8040 0.8400 0.7900 0.8298 195,768 +0.03(+3.25%)
May 03, 2024 0.8000 0.8478 0.7900 0.8037 186,701 +0.02(+3.04%)
May 02, 2024 0.7900 0.8090 0.7600 0.7800 163,349 -0.00(-0.23%)
May 01, 2024 0.7537 0.7897 0.7499 0.7818 101,881 +0.03(+4.24%)
Apr 30, 2024 0.7500 0.7800 0.7455 0.7500 117,993 -0.01(-1.32%)
Apr 29, 2024 0.7555 0.7794 0.7480 0.7600 364,419 +0.00(+0.00%)
Apr 26, 2024 0.7610 0.7992 0.7400 0.7600 382,132 -0.01(-1.86%)
Apr 25, 2024 0.7977 0.8000 0.7400 0.7744 268,548 -0.01(-1.20%)
Apr 24, 2024 0.7742 0.8090 0.7633 0.7838 119,428 +0.00(+0.35%)
Apr 23, 2024 0.7901 0.8332 0.7725 0.7811 111,844 -0.01(-1.13%)
Apr 22, 2024 0.7910 0.8199 0.7600 0.7900 429,298 +0.01(+0.91%)
Apr 19, 2024 0.8200 0.8300 0.7808 0.7829 202,172 -0.02(-2.14%)
Apr 18, 2024 0.8200 0.8300 0.7900 0.8000 187,438 -0.01(-1.78%)
Apr 17, 2024 0.8135 0.8298 0.7900 0.8145 184,532 +0.01(+1.53%)
Apr 16, 2024 0.8202 0.8490 0.8020 0.8022 129,966 -0.02(-2.48%)
Apr 15, 2024 0.8380 0.8599 0.8200 0.8226 250,943 -0.03(-3.22%)
Apr 12, 2024 0.8450 0.8600 0.8380 0.8500 164,189 +0.00(+0.00%)
Apr 11, 2024 0.8229 0.8634 0.8100 0.8500 367,421 +0.03(+3.71%)
Apr 10, 2024 0.8410 0.8410 0.8120 0.8196 290,863 -0.02(-1.84%)
Apr 09, 2024 0.8250 0.8640 0.8111 0.8350 184,121 +0.00(+0.54%)
Apr 08, 2024 0.8520 0.8590 0.8122 0.8305 481,032 -0.01(-1.25%)
Apr 05, 2024 0.8906 0.9000 0.8306 0.8410 523,775 -0.06(-6.86%)
Apr 04, 2024 0.9800 0.9899 0.8500 0.9029 2,286,825 -0.30(-24.76%)
Apr 03, 2024 1.170 1.200 1.130 1.200 82,561 +0.01(+0.84%)
Apr 02, 2024 1.230 1.230 1.150 1.190 113,032 -0.06(-4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.