Free Trial

Achilles Therapeutics (ACHL) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free ACHL Stock Alerts
$0.88
-0.02 (-2.21%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Achilles Therapeutics Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
-3.71%
3 Month
Performance
-28.65%
6 Month
Performance
-5.87%
Year-To-Date
Performance
-0.47%
1 Year
Performance
-10.90%
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

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

ACHL Stock Chart for Saturday, June, 8, 2024

ACHL Chart by TradingView

Achilles Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.90$0.88
-1.70%		$0.94$0.8844,788 shs$36.36 million
06/06/2024$0.94$0.90
-4.20%		$0.92$0.8828,062 shs$36.99 million
06/05/2024$0.90$0.94
+4.40%		$0.94$0.8826,184 shs$38.61 million
06/04/2024$0.90$0.90$0.94$0.8837,283 shs$36.98 million
06/03/2024$0.92$0.90
-2.17%		$0.95$0.8948,125 shs$36.98 million
05/31/2024$0.94$0.92
-2.10%		$0.94$0.9011,300 shs$37.80 million
05/30/2024$0.90$0.94
+4.40%		$0.94$0.9029,197 shs$38.61 million
05/29/2024$0.92$0.90
-2.06%		$0.92$0.9059,395 shs$36.99 million
05/28/2024$0.91$0.92
+0.99%		$0.92$0.88232,952 shs$37.76 million
05/27/2024$0.91$0.91$0.91$0.8782,000 shs$37.39 million
05/24/2024$0.89$0.91
+2.25%		$0.91$0.8782,027 shs$37.39 million
05/23/2024$0.90$0.89
-1.11%		$0.92$0.88162,130 shs$36.57 million
05/22/2024$0.94$0.90
-4.64%		$0.94$0.88273,060 shs$36.98 million
05/21/2024$0.92$0.94
+2.59%		$0.94$0.8946,235 shs$38.78 million
05/20/2024$0.95$0.92
-2.93%		$0.96$0.91162,417 shs$37.80 million
05/17/2024$0.92$0.94
+2.63%		$0.96$0.90117,090 shs$37.46 million
05/16/2024$0.92$0.92
-0.53%		$0.94$0.8838,546 shs$36.49 million
05/15/2024$0.92$0.92$0.92$0.8912,852 shs$36.69 million
05/14/2024$0.89$0.92
+3.39%		$0.93$0.8961,012 shs$36.69 million
05/13/2024$0.94$0.89
-5.35%		$0.94$0.8871,920 shs$35.49 million
05/10/2024$0.92$0.94
+2.34%		$0.97$0.90205,536 shs$37.49 million
05/09/2024$0.92$0.92
-0.03%		$0.93$0.8788,037 shs$36.63 million
05/08/2024$0.83$0.92
+11.25%		$0.93$0.82572,117 shs$36.65 million
05/07/2024$0.83$0.83
-0.36%		$0.84$0.8167,649 shs$32.94 million
05/06/2024$0.80$0.83
+3.15%		$0.84$0.79195,593 shs$33.06 million
05/03/2024$0.78$0.80
+3.03%		$0.85$0.79185,201 shs$32.05 million
05/02/2024$0.78$0.78
-0.22%		$0.81$0.76163,349 shs$31.11 million
05/01/2024$0.75$0.78
+4.24%		$0.79$0.75101,813 shs$31.18 million
04/30/2024$0.76$0.75
-1.32%		$0.78$0.75117,993 shs$29.91 million
04/29/2024$0.76$0.76$0.78$0.75364,419 shs$30.31 million
04/26/2024$0.77$0.76
-1.86%		$0.80$0.74382,132 shs$30.31 million
04/25/2024$0.79$0.77
-1.91%		$0.80$0.74260,086 shs$30.88 million
04/24/2024$0.78$0.79
+0.83%		$0.81$0.76119,428 shs$31.49 million
04/23/2024$0.80$0.78
-2.00%		$0.83$0.77111,844 shs$31.23 million
04/22/2024$0.78$0.80
+2.06%		$0.82$0.76429,298 shs$31.86 million
04/19/2024$0.80$0.78
-2.14%		$0.83$0.78200,792 shs$31.22 million
04/18/2024$0.82$0.80
-2.91%		$0.82$0.79187,410 shs$31.90 million
04/17/2024$0.80$0.82
+2.72%		$0.83$0.79184,532 shs$32.86 million
04/16/2024$0.83$0.80
-3.35%		$0.85$0.80129,966 shs$31.99 million
04/15/2024$0.85$0.83
-2.35%		$0.86$0.82250,943 shs$33.10 million
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/12/2024$0.85$0.85$0.86$0.84163,969 shs$34.66 million
04/11/2024$0.82$0.85
+3.71%		$0.86$0.81367,396 shs$34.66 million
04/10/2024$0.84$0.82
-2.59%		$0.84$0.81290,863 shs$33.42 million
04/09/2024$0.83$0.84
+1.06%		$0.86$0.81183,621 shs$34.31 million
04/08/2024$0.84$0.83
-1.00%		$0.86$0.81479,382 shs$33.96 million
04/05/2024$0.90$0.84
-6.86%		$0.90$0.83523,775 shs$34.30 million
04/04/2024$1.20$0.90
-24.76%		$0.99$0.852.27 million shs$36.82 million
04/03/2024$1.19$1.20
+0.84%		$1.20$1.1382,561 shs$48.94 million
04/02/2024$1.25$1.19
-4.80%		$1.23$1.15112,424 shs$48.53 million
04/01/2024$1.25$1.25$1.27$1.19483,479 shs$50.98 million
03/29/2024$1.25$1.25$1.29$1.19282,880 shs$50.98 million
03/28/2024$1.21$1.25
+3.31%		$1.29$1.19280,176 shs$50.98 million
03/27/2024$1.24$1.21
-2.42%		$1.25$1.16360,085 shs$49.34 million
03/26/2024$1.23$1.24
+0.81%		$1.29$1.18132,985 shs$50.57 million
03/25/2024$1.28$1.23
-3.91%		$1.29$1.18136,997 shs$50.16 million
03/22/2024$1.27$1.28
+0.79%		$1.32$1.20211,704 shs$52.20 million
03/21/2024$1.29$1.27
-1.55%		$1.32$1.25107,211 shs$51.79 million
03/20/2024$1.19$1.29
+8.40%		$1.29$1.12408,181 shs$52.61 million
03/19/2024$1.10$1.19
+8.18%		$1.19$1.07321,511 shs$48.53 million
03/18/2024$1.10$1.10$1.14$1.07360,041 shs$44.86 million
03/15/2024$1.11$1.10
-0.90%		$1.14$1.05343,440 shs$44.86 million
03/14/2024$1.22$1.11
-9.02%		$1.22$1.08245,551 shs$45.27 million
03/13/2024$1.23$1.22
-0.81%		$1.24$1.17185,437 shs$49.75 million
03/12/2024$1.23$1.23$1.27$1.17207,298 shs$50.16 million
03/11/2024$1.23$1.23$1.27$1.20227,204 shs$50.16 million
03/08/2024$1.22$1.24
+1.64%		$1.28$1.21146,263 shs$50.57 million
03/07/2024$1.24$1.22
-1.61%		$1.28$1.18462,605 shs$49.75 million

Related Companies:
This page (NASDAQ:ACHL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored