Free Trial

Achilles Therapeutics (ACHL) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ACHL Stock Alerts
$0.83
0.00 (0.00%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Achilles Therapeutics Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
-0.79%
3 Month
Performance
-12.13%
6 Month
Performance
-3.57%
Year-To-Date
Performance
-7.09%
1 Year
Performance
-13.97%
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 InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

ACHL Stock Chart for Wednesday, May, 8, 2024

ACHL Chart by TradingView

Achilles Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Stock-Picking AI Predicts #1 Stock of 2024 (Ad)

Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.

Click here to learn what's coming (and how to prepare).
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
03/06/2024$1.29$1.24
-3.88%		$1.29$1.17471,202 shs$50.57 million
03/05/2024$1.48$1.29
-12.84%		$1.47$1.26482,407 shs$52.61 million
03/04/2024$1.36$1.48
+8.82%		$1.52$1.36448,756 shs$60.35 million
03/01/2024$1.32$1.36
+3.03%		$1.42$1.31549,462 shs$55.46 million
02/29/2024$1.57$1.32
-15.92%		$1.76$1.262.37 million shs$53.83 million
02/28/2024$1.49$1.57
+5.37%		$1.58$1.401.16 million shs$64.03 million
02/27/2024$1.36$1.49
+9.56%		$1.55$1.362.11 million shs$60.76 million
02/26/2024$1.36$1.36$1.43$1.301.63 million shs$55.46 million
02/23/2024$1.36$1.36$1.42$1.261.96 million shs$55.46 million
02/22/2024$1.23$1.36
+10.57%		$1.43$1.165.60 million shs$55.46 million
02/21/2024$1.08$1.23
+13.89%		$1.25$1.112.85 million shs$50.16 million
02/20/2024$1.06$1.08
+1.89%		$1.14$1.023.10 million shs$44.04 million
02/19/2024$1.06$1.06$1.08$0.942.66 million shs$43.23 million
02/16/2024$0.96$1.06
+10.44%		$1.08$0.942.53 million shs$43.23 million
02/15/2024$0.97$0.96
-1.55%		$0.98$0.94778,529 shs$39.14 million
02/14/2024$0.95$0.97
+2.62%		$0.99$0.93250,828 shs$39.76 million
02/13/2024$0.96$0.95
-0.67%		$0.99$0.91453,164 shs$38.74 million
02/12/2024$0.94$0.96
+1.74%		$0.97$0.93631,919 shs$39.00 million
02/09/2024$0.94$0.94$0.96$0.881.84 million shs$38.33 million
02/08/2024$0.92$0.94
+2.17%		$0.95$0.88565,440 shs$38.33 million
02/07/2024$0.92$0.92
+0.25%		$0.95$0.90408,032 shs$37.52 million

Related Companies:
This page (NASDAQ:ACHL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The AI Stock that’s Disrupting Every Industry
StockEarnings