Free Trial

Achilles Therapeutics (ACHL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ACHL Stock Alerts
$0.80
+0.02 (+2.57%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Achilles Therapeutics Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
-37.58%
3 Month
Performance
-10.34%
6 Month
Performance
-10.23%
Year-To-Date
Performance
-10.12%
1 Year
Performance
-8.16%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ACHL Stock Chart for Tuesday, April, 23, 2024

ACHL Chart by TradingView

Achilles Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/06/2024$0.98$0.92
-6.36%		$1.00$0.901.23 million shs$37.42 million
02/05/2024$0.98$0.98
-0.41%		$1.09$0.95877,123 shs$39.96 million
02/02/2024$1.00$0.98
-1.60%		$1.03$0.96187,417 shs$40.13 million
02/01/2024$0.93$1.00
+7.53%		$1.04$0.911.31 million shs$40.78 million
01/31/2024$0.89$0.93
+4.49%		$0.94$0.851.75 million shs$37.93 million
01/30/2024$0.95$0.89
-6.33%		$0.96$0.89500,752 shs$36.29 million
01/29/2024$0.96$0.95
-1.03%		$0.96$0.90457,979 shs$38.75 million
01/26/2024$0.95$0.96
+1.59%		$0.98$0.92352,166 shs$39.15 million
01/25/2024$0.91$0.95
+4.07%		$0.97$0.891.40 million shs$38.54 million
01/24/2024$0.89$0.91
+1.90%		$0.93$0.89142,099 shs$37.03 million
01/23/2024$0.84$0.89
+6.69%		$0.92$0.84525,092 shs$36.34 million
01/22/2024$0.82$0.84
+1.52%		$0.86$0.82138,353 shs$34.06 million

Related Companies:
This page (NASDAQ:ACHL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals