Achilles Therapeutics (ACHL)
NASDAQ: ACHL
· Real-Time Price · USD
1.48
0.00 (0.00%)
At close: Mar 20, 2025, 3:59 PM
ACHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 |
| Mar 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 |
| Mar 20, 2025 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 1,204,120 |
| Mar 19, 2025 | 1.49 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 967,330 |
| Mar 18, 2025 | 1.44 | 1.51 | 1.42 | 1.49 | 1.49 | 3.47% | 775,027 |
| Mar 17, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 322,061 |
| Mar 14, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 235,930 |
| Mar 13, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 4,311,523 |
| Mar 12, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.00% | 636,600 |
| Mar 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 291,084 |
| Mar 10, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 602,728 |
| Mar 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.00% | 953,710 |
| Mar 6, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.00% | 600,200 |
| Mar 5, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 3,057,926 |
| Mar 4, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 4,486,100 |
| Mar 3, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.00% | 4,816,049 |
| Feb 28, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 5,770,511 |
| Feb 27, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 248,008 |
| Feb 26, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 2,982,408 |
| Feb 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 414,812 |