Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Achilles Therapeutics Plc (NQ: ACHL )

0.8963 -0.0037 (-0.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.9000 0.9438 0.8800 0.9000 273,091 -0.04(-4.64%)
May 21, 2024 0.9300 0.9438 0.8905 0.9438 46,235 +0.01(+1.48%)
May 20, 2024 0.9200 0.9600 0.9101 0.9300 162,433 -0.02(-1.88%)
May 17, 2024 0.9300 0.9600 0.9026 0.9478 117,878 +0.03(+3.57%)
May 16, 2024 0.9000 0.9399 0.8822 0.9151 38,551 -0.00(-0.53%)
May 15, 2024 0.9100 0.9298 0.8908 0.9200 13,152 +0.00(+0.00%)
May 14, 2024 0.8986 0.9290 0.8986 0.9200 61,012 +0.03(+3.39%)
May 13, 2024 0.9380 0.9380 0.8836 0.8898 71,920 -0.05(-5.35%)
May 10, 2024 0.9200 0.9703 0.9000 0.9401 205,541 +0.02(+2.34%)
May 09, 2024 0.8713 0.9296 0.8700 0.9186 88,041 -0.00(-0.03%)
May 08, 2024 0.8300 0.9300 0.8210 0.9189 572,721 +0.09(+11.25%)
May 07, 2024 0.8400 0.8400 0.8065 0.8260 67,649 -0.00(-0.46%)
May 06, 2024 0.8040 0.8400 0.7900 0.8298 195,768 +0.03(+3.25%)
May 03, 2024 0.8000 0.8478 0.7900 0.8037 186,701 +0.02(+3.04%)
May 02, 2024 0.7900 0.8090 0.7600 0.7800 163,349 -0.00(-0.23%)
May 01, 2024 0.7537 0.7897 0.7499 0.7818 101,881 +0.03(+4.24%)
Apr 30, 2024 0.7500 0.7800 0.7455 0.7500 117,993 -0.01(-1.32%)
Apr 29, 2024 0.7555 0.7794 0.7480 0.7600 364,419 +0.00(+0.00%)
Apr 26, 2024 0.7610 0.7992 0.7400 0.7600 382,132 -0.01(-1.86%)
Apr 25, 2024 0.7977 0.8000 0.7400 0.7744 268,548 -0.01(-1.20%)
Apr 24, 2024 0.7742 0.8090 0.7633 0.7838 119,428 +0.00(+0.35%)
Apr 23, 2024 0.7901 0.8332 0.7725 0.7811 111,844 -0.01(-1.13%)
Apr 22, 2024 0.7910 0.8199 0.7600 0.7900 429,298 +0.01(+0.91%)
Apr 19, 2024 0.8200 0.8300 0.7808 0.7829 202,172 -0.02(-2.14%)
Apr 18, 2024 0.8200 0.8300 0.7900 0.8000 187,438 -0.01(-1.78%)
Apr 17, 2024 0.8135 0.8298 0.7900 0.8145 184,532 +0.01(+1.53%)
Apr 16, 2024 0.8202 0.8490 0.8020 0.8022 129,966 -0.02(-2.48%)
Apr 15, 2024 0.8380 0.8599 0.8200 0.8226 250,943 -0.03(-3.22%)
Apr 12, 2024 0.8450 0.8600 0.8380 0.8500 164,189 +0.00(+0.00%)
Apr 11, 2024 0.8229 0.8634 0.8100 0.8500 367,421 +0.03(+3.71%)
Apr 10, 2024 0.8410 0.8410 0.8120 0.8196 290,863 -0.02(-1.84%)
Apr 09, 2024 0.8250 0.8640 0.8111 0.8350 184,121 +0.00(+0.54%)
Apr 08, 2024 0.8520 0.8590 0.8122 0.8305 481,032 -0.01(-1.25%)
Apr 05, 2024 0.8906 0.9000 0.8306 0.8410 523,775 -0.06(-6.86%)
Apr 04, 2024 0.9800 0.9899 0.8500 0.9029 2,286,825 -0.30(-24.76%)
Apr 03, 2024 1.170 1.200 1.130 1.200 82,561 +0.01(+0.84%)
Apr 02, 2024 1.230 1.230 1.150 1.190 113,032 -0.06(-4.80%)
Apr 01, 2024 1.270 1.270 1.190 1.250 483,651 +0.00(+0.00%)
Mar 28, 2024 1.220 1.290 1.190 1.250 282,880 +0.06(+5.04%)
Mar 27, 2024 1.230 1.250 1.160 1.190 372,225 -0.05(-4.03%)
Mar 26, 2024 1.210 1.290 1.180 1.240 134,064 +0.01(+0.81%)
Mar 25, 2024 1.290 1.294 1.180 1.230 137,003 -0.05(-3.91%)
Mar 22, 2024 1.310 1.320 1.200 1.280 212,141 +0.01(+0.79%)
Mar 21, 2024 1.270 1.320 1.250 1.270 107,211 -0.02(-1.55%)
Mar 20, 2024 1.190 1.290 1.120 1.290 408,181 +0.10(+8.40%)
Mar 19, 2024 1.070 1.190 1.070 1.190 322,123 +0.09(+8.18%)
Mar 18, 2024 1.140 1.140 1.070 1.100 361,241 +0.00(+0.00%)
Mar 15, 2024 1.110 1.140 1.050 1.100 353,012 -0.01(-0.90%)
Mar 14, 2024 1.220 1.220 1.080 1.110 246,435 -0.11(-9.02%)
Mar 13, 2024 1.240 1.240 1.170 1.220 186,739 -0.01(-0.81%)
Mar 12, 2024 1.200 1.270 1.171 1.230 207,312 +0.00(+0.00%)
Mar 11, 2024 1.270 1.270 1.200 1.230 229,852 +0.00(+0.00%)
Mar 08, 2024 1.240 1.280 1.211 1.230 149,199 +0.01(+0.82%)
Mar 07, 2024 1.280 1.280 1.180 1.220 462,750 -0.02(-1.61%)
Mar 06, 2024 1.270 1.290 1.170 1.240 471,316 -0.06(-4.62%)
Mar 05, 2024 1.470 1.470 1.260 1.300 482,407 -0.18(-12.16%)
Mar 04, 2024 1.370 1.520 1.360 1.480 449,477 +0.12(+8.82%)
Mar 01, 2024 1.340 1.420 1.310 1.360 549,598 +0.04(+3.03%)
Feb 29, 2024 1.600 1.760 1.250 1.320 2,374,282 -0.25(-15.92%)
Feb 28, 2024 1.560 1.580 1.400 1.570 1,164,765 +0.08(+5.37%)
Feb 27, 2024 1.380 1.547 1.362 1.490 2,114,544 +0.13(+9.56%)
Feb 26, 2024 1.400 1.430 1.300 1.360 1,639,983 +0.00(+0.00%)
Feb 23, 2024 1.350 1.420 1.260 1.360 1,968,174 +0.00(+0.00%)
Feb 22, 2024 1.260 1.430 1.160 1.360 5,598,597 +0.13(+10.57%)
Feb 21, 2024 1.110 1.250 1.110 1.230 2,895,450 +0.15(+13.89%)
Feb 20, 2024 1.090 1.140 1.022 1.080 3,109,586 +0.02(+1.89%)
Feb 16, 2024 0.9600 1.078 0.9404 1.060 2,659,772 +0.10(+10.44%)
Feb 15, 2024 0.9700 0.9800 0.9350 0.9598 778,529 -0.02(-1.55%)
Feb 14, 2024 0.9714 0.9890 0.9311 0.9749 250,928 +0.02(+2.62%)
Feb 13, 2024 0.9304 0.9900 0.9101 0.9500 458,164 -0.01(-0.67%)
Feb 12, 2024 0.9400 0.9700 0.9301 0.9564 632,119 +0.02(+1.74%)
Feb 09, 2024 0.9418 0.9598 0.8750 0.9400 1,844,180 +0.00(+0.00%)
Feb 08, 2024 0.9100 0.9500 0.8800 0.9400 567,440 +0.02(+2.17%)
Feb 07, 2024 0.9200 0.9500 0.9000 0.9200 408,032 +0.00(+0.25%)
Feb 06, 2024 0.9801 1.010 0.8950 0.9177 1,228,598 -0.06(-6.36%)
Feb 05, 2024 0.9500 1.090 0.9500 0.9800 878,423 -0.00(-0.41%)
Feb 02, 2024 1.010 1.030 0.9622 0.9840 187,417 -0.02(-1.60%)
Feb 01, 2024 0.9300 1.040 0.9100 1.000 1,302,702 +0.07(+7.53%)
Jan 31, 2024 0.8800 0.9400 0.8500 0.9300 1,759,040 +0.04(+4.49%)
Jan 30, 2024 0.9600 0.9625 0.8889 0.8900 508,010 -0.06(-6.33%)
Jan 29, 2024 0.9548 0.9600 0.9000 0.9501 458,079 -0.01(-1.03%)
Jan 26, 2024 0.9600 0.9799 0.9200 0.9600 356,190 -0.00(-0.10%)
Jan 25, 2024 0.8900 0.9745 0.8900 0.9610 1,397,815 +0.05(+5.84%)
Jan 24, 2024 0.9008 0.9290 0.8900 0.9080 142,099 +0.01(+0.89%)
Jan 23, 2024 0.8400 0.9187 0.8400 0.9000 525,092 +0.06(+7.76%)
Jan 22, 2024 0.8244 0.8600 0.8200 0.8352 138,353 +0.01(+1.52%)
Jan 19, 2024 0.8000 0.8529 0.8000 0.8227 52,286 -0.00(-0.44%)
Jan 18, 2024 0.8482 0.8799 0.8206 0.8263 194,805 -0.02(-2.93%)
Jan 17, 2024 0.8995 0.9110 0.8447 0.8512 142,230 -0.03(-3.36%)
Jan 16, 2024 0.9033 0.8995 0.8505 0.8808 77,442 -0.01(-0.59%)
Jan 12, 2024 0.9003 0.9003 0.8821 0.8860 129,526 -0.02(-2.46%)
Jan 11, 2024 0.9400 0.9400 0.8810 0.9083 157,873 -0.03(-3.37%)
Jan 10, 2024 0.9300 0.9500 0.8900 0.9400 248,190 +0.00(+0.01%)
Jan 09, 2024 0.8801 0.9700 0.8801 0.9399 774,443 +0.06(+6.79%)
Jan 08, 2024 0.8417 0.8900 0.8417 0.8801 264,349 +0.04(+4.77%)
Jan 05, 2024 0.8800 0.8800 0.8400 0.8400 151,468 -0.01(-1.18%)
Jan 04, 2024 0.8700 0.8800 0.8500 0.8500 112,165 -0.00(-0.06%)
Jan 03, 2024 0.8700 0.8799 0.8502 0.8505 171,440 -0.02(-2.47%)
Jan 02, 2024 0.8800 0.8900 0.8611 0.8720 222,219 -0.02(-1.91%)
Dec 29, 2023 0.8800 0.8900 0.8588 0.8890 458,633 +0.02(+2.18%)
Dec 28, 2023 0.8634 0.8822 0.8500 0.8700 193,412 +0.01(+0.76%)
Dec 27, 2023 0.8022 0.8700 0.8022 0.8634 163,387 +0.04(+4.34%)
Dec 26, 2023 0.7900 0.8448 0.7900 0.8275 175,081 +0.01(+0.88%)
Dec 22, 2023 0.8201 0.8495 0.8100 0.8203 234,035 -0.01(-1.22%)
Dec 21, 2023 0.8200 0.8499 0.8086 0.8304 147,528 +0.00(+0.05%)
Dec 20, 2023 0.8500 0.8590 0.8250 0.8300 146,288 -0.01(-1.31%)
Dec 19, 2023 0.8500 0.8600 0.8250 0.8410 235,787 -0.01(-1.53%)
Dec 18, 2023 0.8586 0.8680 0.8300 0.8541 185,795 -0.02(-1.83%)
Dec 15, 2023 0.8500 0.8769 0.8350 0.8700 121,670 +0.01(+1.16%)
Dec 14, 2023 0.8600 0.9136 0.8454 0.8600 794,896 -0.10(-10.78%)
Dec 13, 2023 0.8800 0.9677 0.8796 0.9639 275,438 +0.06(+7.10%)
Dec 12, 2023 0.8700 0.9300 0.8700 0.9000 73,896 -0.01(-1.48%)
Dec 11, 2023 0.9537 0.9537 0.8100 0.9135 165,167 -0.03(-2.82%)
Dec 08, 2023 0.9100 0.9752 0.8900 0.9400 278,609 +0.05(+5.32%)
Dec 07, 2023 0.8220 0.9300 0.8140 0.8925 634,902 +0.05(+6.25%)
Dec 06, 2023 0.8395 0.8490 0.8200 0.8400 90,861 -0.01(-0.59%)
Dec 05, 2023 0.8448 0.8450 0.8111 0.8450 82,762 +0.02(+1.81%)
Dec 04, 2023 0.8200 0.8498 0.8101 0.8300 80,223 +0.01(+1.10%)
Dec 01, 2023 0.8447 0.8500 0.8100 0.8210 56,622 -0.01(-0.61%)
Nov 30, 2023 0.8496 0.8500 0.8260 0.8260 34,937 -0.02(-2.83%)
Nov 29, 2023 0.8600 0.8600 0.8200 0.8501 124,112 +0.01(+0.68%)
Nov 28, 2023 0.8351 0.8700 0.8202 0.8444 121,771 +0.01(+1.11%)
Nov 27, 2023 0.8200 0.8500 0.8101 0.8351 151,863 +0.02(+1.84%)
Nov 24, 2023 0.8100 0.8200 0.7925 0.8200 21,188 +0.02(+2.76%)
Nov 22, 2023 0.7900 0.7980 0.7500 0.7980 29,439 -0.01(-0.87%)
Nov 21, 2023 0.7810 0.8099 0.7810 0.8050 28,293 -0.01(-0.62%)
Nov 20, 2023 0.8259 0.8259 0.8000 0.8100 44,003 +0.00(+0.00%)
Nov 17, 2023 0.7640 0.8300 0.7450 0.8100 106,079 +0.03(+4.11%)
Nov 16, 2023 0.7800 0.8100 0.7402 0.7780 252,250 -0.02(-2.87%)
Nov 15, 2023 0.8300 0.8300 0.7600 0.8010 137,140 -0.01(-1.11%)
Nov 14, 2023 0.8299 0.8398 0.7850 0.8100 99,425 +0.01(+1.25%)
Nov 13, 2023 0.8000 0.8300 0.8000 0.8000 21,254 +0.00(+0.00%)
Nov 10, 2023 0.8735 0.8735 0.7740 0.8000 114,944 -0.03(-4.19%)
Nov 09, 2023 0.8700 0.8700 0.8110 0.8350 66,687 -0.02(-2.52%)
Nov 08, 2023 0.9099 0.9099 0.8500 0.8566 8,743 +0.03(+3.64%)
Nov 07, 2023 0.8980 0.9199 0.8265 0.8265 86,700 -0.07(-7.96%)
Nov 06, 2023 0.8800 0.8980 0.8410 0.8980 80,558 +0.03(+4.02%)
Nov 03, 2023 0.8900 0.8900 0.8430 0.8633 66,419 +0.01(+1.45%)
Nov 02, 2023 0.8410 0.8900 0.8320 0.8510 50,499 +0.01(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.