Achilles Therapeutics

1.48
0.00 (0.00%)
At close: Mar 20, 2025, 3:59 PM

Achilles Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 24, 2025 1.48 1.48 1.48 1.48 0.00 0.00% 0
Mar 21, 2025 1.48 1.48 1.48 1.48 0.00 0.00% 0
Mar 20, 2025 1.48 1.50 1.45 1.48 0.01 0.68% 1,204,120
Mar 19, 2025 1.49 1.51 1.44 1.47 -0.02 -1.34% 967,330
Mar 18, 2025 1.44 1.51 1.42 1.49 0.05 3.47% 775,027
Mar 17, 2025 1.43 1.47 1.41 1.44 0.01 0.70% 322,061
Mar 14, 2025 1.42 1.44 1.40 1.43 0.01 0.70% 235,930
Mar 13, 2025 1.38 1.42 1.38 1.42 0.03 2.16% 4,311,523
Mar 12, 2025 1.39 1.41 1.38 1.39 0.00 0.00% 636,600
Mar 11, 2025 1.38 1.39 1.38 1.39 0.00 0.00% 291,084
Mar 10, 2025 1.39 1.39 1.38 1.39 0.00 0.00% 602,728
Mar 7, 2025 1.37 1.39 1.37 1.39 0.00 0.00% 953,710
Mar 6, 2025 1.39 1.39 1.38 1.39 0.00 0.00% 600,200
Mar 5, 2025 1.38 1.39 1.37 1.39 0.02 1.46% 3,057,926
Mar 4, 2025 1.38 1.39 1.36 1.37 -0.01 -0.72% 4,486,100
Mar 3, 2025 1.38 1.39 1.36 1.38 0.00 0.00% 4,816,049
Feb 28, 2025 1.36 1.39 1.36 1.38 -0.01 -0.72% 5,770,511
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