Achilles Therapeutics (ACHL) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free ACHL Stock Alerts $0.92 +0.01 (+1.10%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Achilles Therapeutics Stock Price Performance5 Day Performance+3.26%1 Month Performance+20.92%3 Month Performance-41.46%6 Month Performance+8.83%Year-To-Date Performance+3.37%1 Year Performance-9.10% 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 Email Address Ad Paradigm PressDems have chosen Biden replacement?On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE. ACHL Stock Chart for Tuesday, May, 28, 2024 ACHL Chart by TradingView Achilles Therapeutics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$0.91$0.92+0.99%$0.92$0.88232,952 shs$37.76 million05/27/2024$0.91$0.91$0.91$0.8782,000 shs$37.39 million05/24/2024$0.89$0.91+2.25%$0.91$0.8782,027 shs$37.39 million05/23/2024$0.90$0.89-1.11%$0.92$0.88162,130 shs$36.57 million05/22/2024$0.94$0.90-4.64%$0.94$0.88273,060 shs$36.98 million05/21/2024$0.92$0.94+2.59%$0.94$0.8946,235 shs$38.78 million Get the Latest News and Ratings for ACHL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Achilles Therapeutics and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$0.95$0.92-2.93%$0.96$0.91162,417 shs$37.80 million05/17/2024$0.92$0.94+2.63%$0.96$0.90117,090 shs$37.46 million05/16/2024$0.92$0.92-0.53%$0.94$0.8838,546 shs$36.49 million05/15/2024$0.92$0.92$0.92$0.8912,852 shs$36.69 million05/14/2024$0.89$0.92+3.39%$0.93$0.8961,012 shs$36.69 million05/13/2024$0.94$0.89-5.35%$0.94$0.8871,920 shs$35.49 million05/10/2024$0.92$0.94+2.34%$0.97$0.90205,536 shs$37.49 million05/09/2024$0.92$0.92-0.03%$0.93$0.8788,037 shs$36.63 million05/08/2024$0.83$0.92+11.25%$0.93$0.82572,117 shs$36.65 million05/07/2024$0.83$0.83-0.36%$0.84$0.8167,649 shs$32.94 million05/06/2024$0.80$0.83+3.15%$0.84$0.79195,593 shs$33.06 million05/03/2024$0.78$0.80+3.03%$0.85$0.79185,201 shs$32.05 million05/02/2024$0.78$0.78-0.22%$0.81$0.76163,349 shs$31.11 million05/01/2024$0.75$0.78+4.24%$0.79$0.75101,813 shs$31.18 million04/30/2024$0.76$0.75-1.32%$0.78$0.75117,993 shs$29.91 million04/29/2024$0.76$0.76$0.78$0.75364,419 shs$30.31 million04/26/2024$0.77$0.76-1.86%$0.80$0.74382,132 shs$30.31 million04/25/2024$0.79$0.77-1.91%$0.80$0.74260,086 shs$30.88 million04/24/2024$0.78$0.79+0.83%$0.81$0.76119,428 shs$31.49 million04/23/2024$0.80$0.78-2.00%$0.83$0.77111,844 shs$31.23 million04/22/2024$0.78$0.80+2.06%$0.82$0.76429,298 shs$31.86 million04/19/2024$0.80$0.78-2.14%$0.83$0.78200,792 shs$31.22 million04/18/2024$0.82$0.80-2.91%$0.82$0.79187,410 shs$31.90 million04/17/2024$0.80$0.82+2.72%$0.83$0.79184,532 shs$32.86 million04/16/2024$0.83$0.80-3.35%$0.85$0.80129,966 shs$31.99 million04/15/2024$0.85$0.83-2.35%$0.86$0.82250,943 shs$33.10 million04/12/2024$0.85$0.85$0.86$0.84163,969 shs$34.66 million04/11/2024$0.82$0.85+3.71%$0.86$0.81367,396 shs$34.66 million04/10/2024$0.84$0.82-2.59%$0.84$0.81290,863 shs$33.42 million04/09/2024$0.83$0.84+1.06%$0.86$0.81183,621 shs$34.31 million04/08/2024$0.84$0.83-1.00%$0.86$0.81479,382 shs$33.96 million04/05/2024$0.90$0.84-6.86%$0.90$0.83523,775 shs$34.30 million04/04/2024$1.20$0.90-24.76%$0.99$0.852.27 million shs$36.82 million04/03/2024$1.19$1.20+0.84%$1.20$1.1382,561 shs$48.94 millionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/02/2024$1.25$1.19-4.80%$1.23$1.15112,424 shs$48.53 million04/01/2024$1.25$1.25$1.27$1.19483,479 shs$50.98 million03/29/2024$1.25$1.25$1.29$1.19282,880 shs$50.98 million03/28/2024$1.21$1.25+3.31%$1.29$1.19280,176 shs$50.98 million03/27/2024$1.24$1.21-2.42%$1.25$1.16360,085 shs$49.34 million03/26/2024$1.23$1.24+0.81%$1.29$1.18132,985 shs$50.57 million03/25/2024$1.28$1.23-3.91%$1.29$1.18136,997 shs$50.16 million03/22/2024$1.27$1.28+0.79%$1.32$1.20211,704 shs$52.20 million03/21/2024$1.29$1.27-1.55%$1.32$1.25107,211 shs$51.79 million03/20/2024$1.19$1.29+8.40%$1.29$1.12408,181 shs$52.61 million03/19/2024$1.10$1.19+8.18%$1.19$1.07321,511 shs$48.53 million03/18/2024$1.10$1.10$1.14$1.07360,041 shs$44.86 million03/15/2024$1.11$1.10-0.90%$1.14$1.05343,440 shs$44.86 million03/14/2024$1.22$1.11-9.02%$1.22$1.08245,551 shs$45.27 million03/13/2024$1.23$1.22-0.81%$1.24$1.17185,437 shs$49.75 million03/12/2024$1.23$1.23$1.27$1.17207,298 shs$50.16 million03/11/2024$1.23$1.23$1.27$1.20227,204 shs$50.16 million03/08/2024$1.22$1.24+1.64%$1.28$1.21146,263 shs$50.57 million03/07/2024$1.24$1.22-1.61%$1.28$1.18462,605 shs$49.75 million03/06/2024$1.29$1.24-3.88%$1.29$1.17471,202 shs$50.57 million03/05/2024$1.48$1.29-12.84%$1.47$1.26482,407 shs$52.61 million03/04/2024$1.36$1.48+8.82%$1.52$1.36448,756 shs$60.35 million03/01/2024$1.32$1.36+3.03%$1.42$1.31549,462 shs$55.46 million02/29/2024$1.57$1.32-15.92%$1.76$1.262.37 million shs$53.83 million02/28/2024$1.49$1.57+5.37%$1.58$1.401.16 million shs$64.03 million02/27/2024$1.36$1.49+9.56%$1.55$1.362.11 million shs$60.76 million Related Companies: CYTH Stock Price Chart NKGN Stock Price Chart QNCX Stock Price Chart ESLA Stock Price Chart INKT Stock Price Chart OKYO Stock Price Chart PLUR Stock Price Chart INAB Stock Price Chart SRZN Stock Price Chart CDTX Stock Price Chart Receive ACHL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Achilles Therapeutics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACHL) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Achilles Therapeutics plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.