Achilles Therapeutics PLC (ACHL)

0.8037 +0.02 (+3.04%) USD  |  NASDAQ  |  May 03, 16:00
0.8245 +0.02 (+2.59%) After-Hours: 20:00
More

Achilles Therapeutics Price: 0.8037 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.80 0.8478 0.79 0.8037 185070.0
May 02, 2024 0.79 0.809 0.76 0.78 163349.0
May 01, 2024 0.7537 0.7897 0.7499 0.7818 101881.0
Apr 30, 2024 0.75 0.78 0.7455 0.75 118993.0
Apr 29, 2024 0.7555 0.7794 0.748 0.76 364419.0
Apr 26, 2024 0.761 0.7992 0.74 0.76 382132.0
Apr 25, 2024 0.7977 0.80 0.74 0.7744 269377.0
Apr 24, 2024 0.7742 0.809 0.7633 0.7838 119428.0
Apr 23, 2024 0.7901 0.8332 0.7725 0.7811 111844.0
Apr 22, 2024 0.791 0.8199 0.76 0.79 429298.0
Apr 19, 2024 0.82 0.83 0.7808 0.7829 202172.0
Apr 18, 2024 0.8244 0.83 0.79 0.80 187697.0
Apr 17, 2024 0.8135 0.8298 0.79 0.8145 184532.0
Apr 16, 2024 0.8202 0.849 0.802 0.8022 129966.0
Apr 15, 2024 0.838 0.8599 0.82 0.8226 250946.0
Apr 12, 2024 0.845 0.86 0.838 0.85 164189.0
Apr 11, 2024 0.8229 0.8634 0.81 0.85 367421.0
Apr 10, 2024 0.841 0.841 0.812 0.8196 290983.0
Apr 09, 2024 0.825 0.864 0.8111 0.835 184121.0
Apr 08, 2024 0.852 0.859 0.8122 0.8305 481032.0
Apr 05, 2024 0.8906 0.90 0.8306 0.841 523775.0
Apr 04, 2024 0.9802 0.9899 0.85 0.9029 2.287M
Apr 03, 2024 1.17 1.20 1.130 1.20 82561.00
Apr 02, 2024 1.23 1.23 1.15 1.19 114082.0
Apr 01, 2024 1.27 1.27 1.19 1.25 483651.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.75
Minimum
Apr 30 2024
17.86
Maximum
Apr 06 2021
3.424
Average
2.03
Median
Oct 11 2022

Price Benchmarks

Barinthus Biotherapeutics PLC 2.18
TC BioPharm (Holdings) PLC 1.46
Adaptimmune Therapeutics PLC 1.19
Biodexa Pharmaceuticals Plc 1.18
Verona Pharma PLC 15.69

Price Related Metrics

Price to Book Value 0.2343
Earnings Yield -216.5%
Market Cap 33.35M