Achilles Therapeutics (ACHL)
1.38
0.00 (0.00%)
At close: Mar 03, 2025, 1:06 PM
ACHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | -0.01 | -0.72% | 5,770,510 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 0.01 | 0.72% | 248,008 |
| Feb 26, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 0.01 | 0.73% | 2,982,408 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | -0.01 | -0.72% | 414,812 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 0.00 | 0.00% | 165,553 |
| Feb 21, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | -0.01 | -0.72% | 948,003 |
| Feb 20, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00 | 0.00% | 402,647 |
| Feb 19, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 0.00 | 0.00% | 500,200 |
| Feb 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72% | 462,423 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | -0.01 | -0.72% | 2,963,600 |
| Feb 13, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72% | 874,100 |
| Feb 12, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00% | 1,725,600 |
| Feb 11, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | -0.01 | -0.72% | 9,328,300 |
| Feb 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 0.01 | 0.72% | 1,211,920 |
| Feb 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | -0.01 | -0.72% | 1,423,424 |
| Feb 6, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 0.00 | 0.00% | 2,420,224 |
| Feb 5, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 0.03 | 2.21% | 5,624,600 |
| Feb 4, 2025 | 1.37 | 1.41 | 1.35 | 1.36 | 0.24 | 21.43% | 9,743,600 |
| Feb 3, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | -0.01 | -0.88% | 73,607 |
| Jan 31, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 0.01 | 0.89% | 234,069 |
| Jan 30, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | -0.01 | -0.88% | 63,400 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | -0.01 | -0.88% | 71,300 |
| Jan 28, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | 0.00 | 0.00% | 99,800 |
| Jan 27, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | -0.02 | -1.72% | 98,600 |
| Jan 24, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 0.02 | 1.75% | 112,334 |
| Jan 23, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | -0.01 | -0.87% | 72,841 |
| Jan 22, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 0.00 | 0.00% | 126,644 |
| Jan 21, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 0.01 | 0.88% | 75,469 |
| Jan 17, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87% | 47,243 |
| Jan 16, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | -0.01 | -0.86% | 64,327 |
| Jan 15, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | -0.01 | -0.85% | 33,901 |
| Jan 14, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 0.01 | 0.86% | 52,252 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.13 | 1.16 | -0.03 | -2.52% | 183,526 |
| Jan 10, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 0.00 | 0.00% | 279,108 |
| Jan 8, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 0.00 | 0.00% | 254,745 |
| Jan 7, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 0.03 | 2.59% | 226,622 |
| Jan 6, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00% | 138,702 |
| Jan 3, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 0.02 | 1.75% | 198,087 |
| Jan 2, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 0.00 | 0.00% | 86,446 |
| Dec 31, 2024 | 1.18 | 1.19 | 1.13 | 1.14 | -0.04 | -3.39% | 85,219 |
| Dec 30, 2024 | 1.12 | 1.19 | 1.11 | 1.18 | 0.05 | 4.42% | 407,810 |
| Dec 27, 2024 | 1.17 | 1.17 | 1.11 | 1.13 | -0.02 | -1.74% | 111,600 |
| Dec 26, 2024 | 1.18 | 1.18 | 1.12 | 1.15 | 0.01 | 0.88% | 281,130 |
| Dec 24, 2024 | 0.99 | 1.16 | 0.96 | 1.14 | 0.16 | 16.33% | 2,245,246 |
| Dec 23, 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 0.00 | 0.00% | 29,200 |
| Dec 20, 2024 | 0.99 | 0.99 | 0.96 | 0.98 | 0.00 | 0.00% | 123,015 |
| Dec 19, 2024 | 0.94 | 0.99 | 0.92 | 0.98 | 0.02 | 2.08% | 370,500 |
| Dec 18, 2024 | 0.97 | 0.98 | 0.93 | 0.96 | -0.01 | -1.03% | 115,202 |
| Dec 17, 2024 | 0.98 | 0.99 | 0.96 | 0.97 | -0.02 | -2.02% | 64,712 |
| Dec 16, 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 0.00 | 0.00% | 177,003 |