Free Trial

Achilles Therapeutics (ACHL) Stock Chart & Stock Price History

Achilles Therapeutics logo
$1.07 +0.02 (+1.90%)
(As of 11/20/2024 ET)

Achilles Therapeutics Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
+8.85%
3 Month
Performance
+42.86%
6 Month
Performance
+13.37%
Year-To-Date
Performance
+20.36%
1 Year
Performance
+35.44%
Receive ACHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Achilles Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

ACHL Stock Chart for Thursday, November, 21, 2024

Achilles Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.05$1.07
+1.90%
$1.07$1.0283,951 shs$43.98 million
11/19/2024$1.05$1.05$1.05$1.01146,634 shs$43.16 million
11/18/2024$1.05$1.05$1.06$1.03117,258 shs$43.14 million
11/15/2024$1.07$1.05
-1.87%
$1.08$1.02320,840 shs$43.14 million
11/14/2024$1.02$1.07
+4.90%
$1.12$1.05965,313 shs$43.97 million
11/13/2024$1.01$1.02
+1.49%
$1.02$0.9910,416 shs$41.91 million
11/12/2024$1.04$1.01
-3.37%
$1.02$1.0065,854 shs$41.30 million
11/11/2024$1.05$1.04
-0.95%
$1.05$1.01150,096 shs$42.73 million
11/08/2024$1.05$1.05
+0.48%
$1.05$1.0334,923 shs$43.14 million
11/07/2024$1.04$1.05
+0.48%
$1.07$1.0399,999 shs$42.94 million
11/06/2024$1.04$1.04
+0.48%
$1.06$1.01142,556 shs$42.73 million
11/05/2024$1.03$1.04
+0.98%
$1.05$1.00106,831 shs$42.53 million
11/04/2024$1.02$1.03
+0.49%
$1.03$0.9960,916 shs$42.12 million
11/01/2024$1.01$1.02
+1.49%
$1.03$1.00144,303 shs$41.91 million
10/31/2024$1.02$1.01
-1.47%
$1.01$0.9878,471 shs$41.29 million
10/30/2024$1.00$1.02
+2.20%
$1.02$0.98111,931 shs$41.91 million
10/29/2024$0.99$1.00
+0.81%
$1.00$0.9858,839 shs$41.01 million
10/28/2024$0.98$0.99
+1.02%
$1.00$0.9651,910 shs$40.68 million
10/25/2024$0.99$0.99
+0.50%
$0.99$0.9640,262 shs$40.67 million
10/24/2024$1.00$0.99
-1.49%
$1.00$0.9629,512 shs$40.47 million
10/23/2024$0.99$1.00
+0.80%
$1.00$0.9748,156 shs$41.08 million
10/22/2024$0.98$0.99
+0.92%
$0.99$0.94274,701 shs$40.76 million
10/21/2024$1.00$0.98
-1.70%
$1.01$0.9751,841 shs$40.39 million


This page (NASDAQ:ACHL) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners