0.7829
price down icon2.14%   -0.0171
after-market  After Hours:  .79  0.0071   +0.91%
loading

Achilles Therapeutics Plc ADR Stock (ACHL) Price History

The historical daily chart and data for Achilles Therapeutics Plc ADR stock (ACHL), show that the latest closing stock price as of April 19, 2024, is $0.7829.
  • Achilles Therapeutics Plc ADR all-time high stock price is $17.06, occurred on April 28, 2021.
  • The lowest Achilles Therapeutics Plc ADR stock price recorded was $0.7402 on November 16, 2023. Since then, Achilles Therapeutics Plc ADR's stock price has risen over 5.77% to $0.7829 now.
  • The 52-week high stock price for ACHL is $1.76, representing a 124.81% increase from the current share price, occurred on February 29, 2024.
  • The 52-week low stock price for ACHL is $0.7402, indicating a -5.45% decrease from the current share price, occurred on November 16, 2023.
  • The closing price of Achilles Therapeutics Plc ADR (ACHL) stock in the beginning of 2023 was $5.16. The stock closed the year at $0.90, a loss of over -82.56% for the year.
The table below shows more information about ACHL historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $0.83 $0.7808 $0.0492 200,792.0 -2.14%
Apr 18, 2024 $0.83 $0.79 $0.04 187,432.0 -1.78%
Apr 17, 2024 $0.8298 $0.79 $0.0398 184,532.0 +1.53%
Apr 16, 2024 $0.849 $0.802 $0.047 129,966.0 -2.48%
Apr 15, 2024 $0.8599 $0.82 $0.0399 245,943.0 -3.22%
Apr 12, 2024 $0.86 $0.838 $0.022 163,969.0 +0.00%
Apr 11, 2024 $0.8634 $0.81 $0.0534 367,388.0 +3.71%
Apr 10, 2024 $0.841 $0.812 $0.029 290,863.0 -1.84%
Apr 09, 2024 $0.864 $0.8111 $0.0529 183,475.0 +0.54%
Apr 08, 2024 $0.859 $0.8122 $0.0468 477,473.0 -1.25%
Apr 05, 2024 $0.90 $0.8306 $0.0694 522,311.0 -6.86%
Apr 04, 2024 $0.9899 $0.85 $0.1399 2,275,451.0 -24.76%
Apr 03, 2024 $1.20 $1.13 $0.0699 82,561.0 +0.84%
Apr 02, 2024 $1.23 $1.15 $0.08 112,424.0 -4.80%
Apr 01, 2024 $1.27 $1.19 $0.08 483,479.0 +0.00%
Mar 28, 2024 $1.29 $1.19 $0.10 279,023.0 +5.04%
Mar 27, 2024 $1.25 $1.16 $0.09 358,060.0 -4.03%
Mar 26, 2024 $1.29 $1.18 $0.11 132,984.0 +0.81%
Mar 25, 2024 $1.29 $1.18 $0.1138 136,997.0 -3.91%

Achilles Therapeutics Plc ADR Stock (ACHL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Achilles Therapeutics Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Achilles Therapeutics Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Achilles Therapeutics Plc ADR Stock (ACHL) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.27 $0.7808 $0.4892 6,108,851.0 -37.37%
Mar, 2024 $1.52 $1.05 $0.4699 6,070,497.0 -5.30%
Feb, 2024 $1.76 $0.875 $0.885 31,849,838.0 +41.94%
Jan, 2024 $0.9799 $0.80 $0.1799 7,962,847.0 +4.61%

Achilles Therapeutics Plc ADR Stock (ACHL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9752 $0.79 $0.1852 4,588,065.0 +7.63%
Nov, 2023 $0.9199 $0.7402 $0.1797 1,675,338.0 -3.95%
Oct, 2023 $1.04 $0.8156 $0.2244 922,826.0 -5.48%
Sep, 2023 $0.96 $0.8212 $0.1388 1,050,389.0 -2.18%
Aug, 2023 $1.03 $0.8748 $0.1552 1,631,179.0 -8.80%
Jul, 2023 $1.12 $0.9254 $0.1946 2,370,664.0 +7.91%
Jun, 2023 $1.04 $0.9202 $0.1198 1,588,510.0 -5.48%
May, 2023 $1.14 $0.8157 $0.3243 2,939,065.0 +20.48%
Apr, 2023 $0.975 $0.7702 $0.2048 3,463,832.0 -13.32%
Mar, 2023 $1.15 $0.805 $0.345 5,207,933.0 -12.95%
Feb, 2023 $1.29 $1.08 $0.21 3,116,157.0 -11.29%
Jan, 2023 $1.37 $0.92 $0.45 14,372,784.0 +37.78%

Achilles Therapeutics Plc ADR Stock (ACHL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.12 $0.75 $1.37 10,755,114.0 -55.45%
Nov, 2022 $2.10 $1.58 $0.52 2,052,899.0 +4.66%
Oct, 2022 $2.51 $1.81 $0.6969 410,295.0 -14.60%
Sep, 2022 $3.25 $2.21 $1.04 531,296.0 -22.34%
Aug, 2022 $3.45 $2.43 $1.02 879,352.0 +14.12%
Jul, 2022 $2.92 $2.16 $0.76 1,005,895.0 +1.19%
Jun, 2022 $2.74 $2.18 $0.56 833,454.0 +0.80%
May, 2022 $2.58 $1.84 $0.74 1,240,111.0 +12.61%
Apr, 2022 $3.11 $2.11 $0.9999 4,431,926.0 -24.49%
Mar, 2022 $3.45 $2.69 $0.755 1,715,593.0 -11.18%
Feb, 2022 $4.05 $3.06 $0.99 644,878.0 -12.89%
Jan, 2022 $5.35 $3.43 $1.92 1,089,410.0 -24.15%
$129.52
price down icon 1.85%
$88.63
price down icon 1.60%
$144.41
price down icon 0.52%
$28.70
price up icon 1.31%
$86.81
price up icon 0.74%
$360.23
price up icon 0.51%
Cap:     |  Volume (24h):