Achilles Therapeutics plc - American Depositary Shares (ACHL)
1.4800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 10:46 AM EDT
Historical Prices For Achilles Therapeutics plc - American Depositary Shares (ACHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 1.47 | 0.00 | 1.48 | 1.48 | 0 | 1.48 |
| 3/19/2025 | 1.49 | 1.51 | 1.44 | 1.47 | 966,330 | 1.47 |
| 3/18/2025 | 1.44 | 1.51 | 1.42 | 1.49 | 774,522 | 1.49 |
| 3/17/2025 | 1.43 | 1.47 | 1.41 | 1.44 | 322,061 | 1.44 |
| 3/14/2025 | 1.42 | 1.44 | 1.40 | 1.43 | 235,930 | 1.43 |
| 3/13/2025 | 1.38 | 1.42 | 1.38 | 1.42 | 4,311,523 | 1.42 |
| 3/12/2025 | 1.39 | 1.41 | 1.38 | 1.39 | 636,556 | 1.39 |
| 3/11/2025 | 1.38 | 1.39 | 1.38 | 1.39 | 291,084 | 1.39 |
| 3/10/2025 | 1.39 | 1.39 | 1.38 | 1.39 | 602,728 | 1.39 |
| 3/07/2025 | 1.37 | 1.39 | 1.37 | 1.39 | 953,710 | 1.39 |
| 3/06/2025 | 1.39 | 1.39 | 1.38 | 1.39 | 600,185 | 1.39 |
| 3/05/2025 | 1.38 | 1.39 | 1.37 | 1.39 | 3,057,926 | 1.39 |
| 3/04/2025 | 1.38 | 1.39 | 1.36 | 1.37 | 4,486,098 | 1.37 |
| 3/03/2025 | 1.38 | 1.39 | 1.36 | 1.38 | 4,814,709 | 1.38 |
| 2/28/2025 | 1.36 | 1.39 | 1.36 | 1.38 | 5,770,511 | 1.38 |
| 2/27/2025 | 1.39 | 1.39 | 1.38 | 1.39 | 248,004 | 1.39 |
| 2/26/2025 | 1.38 | 1.39 | 1.37 | 1.38 | 2,982,408 | 1.38 |
| 2/25/2025 | 1.39 | 1.39 | 1.37 | 1.37 | 414,812 | 1.37 |
| 2/24/2025 | 1.39 | 1.39 | 1.38 | 1.38 | 165,453 | 1.38 |
| 2/21/2025 | 1.38 | 1.39 | 1.38 | 1.38 | 948,003 | 1.38 |
| 2/20/2025 | 1.39 | 1.39 | 1.38 | 1.39 | 402,627 | 1.39 |
| 2/19/2025 | 1.38 | 1.39 | 1.38 | 1.39 | 500,189 | 1.39 |
| 2/18/2025 | 1.37 | 1.39 | 1.37 | 1.39 | 461,897 | 1.39 |
| 2/14/2025 | 1.39 | 1.39 | 1.37 | 1.38 | 2,963,594 | 1.38 |
| 2/13/2025 | 1.38 | 1.39 | 1.37 | 1.39 | 874,080 | 1.39 |
| 2/12/2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1,725,594 | 1.38 |
| 2/11/2025 | 1.37 | 1.39 | 1.37 | 1.38 | 9,328,290 | 1.38 |
| 2/10/2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1,211,910 | 1.39 |
| 2/07/2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1,423,424 | 1.38 |
| 2/06/2025 | 1.38 | 1.39 | 1.38 | 1.39 | 2,420,199 | 1.39 |
| 2/05/2025 | 1.38 | 1.40 | 1.35 | 1.39 | 5,624,569 | 1.39 |
| 2/04/2025 | 1.37 | 1.41 | 1.35 | 1.36 | 9,740,434 | 1.36 |
| 2/03/2025 | 1.11 | 1.13 | 1.09 | 1.12 | 73,260 | 1.12 |
| 1/31/2025 | 1.12 | 1.14 | 1.11 | 1.13 | 233,892 | 1.13 |
| 1/30/2025 | 1.14 | 1.14 | 1.10 | 1.12 | 63,351 | 1.12 |
| 1/29/2025 | 1.15 | 1.15 | 1.10 | 1.13 | 71,295 | 1.13 |
| 1/28/2025 | 1.16 | 1.16 | 1.10 | 1.14 | 99,770 | 1.14 |
| 1/27/2025 | 1.14 | 1.15 | 1.12 | 1.14 | 98,594 | 1.14 |
| 1/24/2025 | 1.14 | 1.16 | 1.12 | 1.16 | 112,334 | 1.16 |
| 1/23/2025 | 1.14 | 1.16 | 1.12 | 1.14 | 72,841 | 1.14 |
| 1/22/2025 | 1.15 | 1.15 | 1.12 | 1.15 | 126,639 | 1.15 |
| 1/21/2025 | 1.13 | 1.16 | 1.12 | 1.15 | 75,387 | 1.15 |
| 1/17/2025 | 1.14 | 1.16 | 1.14 | 1.14 | 47,243 | 1.14 |
| 1/16/2025 | 1.14 | 1.17 | 1.12 | 1.15 | 64,025 | 1.15 |
| 1/15/2025 | 1.17 | 1.17 | 1.13 | 1.16 | 33,601 | 1.16 |
| 1/14/2025 | 1.16 | 1.17 | 1.13 | 1.17 | 51,967 | 1.17 |
| 1/13/2025 | 1.18 | 1.18 | 1.13 | 1.16 | 182,526 | 1.16 |
| 1/10/2025 | 1.19 | 1.20 | 1.15 | 1.19 | 279,108 | 1.19 |
| 1/08/2025 | 1.20 | 1.20 | 1.16 | 1.19 | 254,745 | 1.19 |
| 1/07/2025 | 1.16 | 1.20 | 1.16 | 1.19 | 226,621 | 1.19 |
| 1/06/2025 | 1.16 | 1.17 | 1.15 | 1.16 | 138,702 | 1.16 |
| 1/03/2025 | 1.16 | 1.18 | 1.11 | 1.16 | 198,087 | 1.16 |