Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Achilles Therapeutics plc (698.MU)

Compare
1.3600
0.0000
(0.00%)
At close: March 25 at 8:08:59 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.36001.36001.36001.36001.3600-
Apr 3, 20251.36001.36001.36001.36001.3600-
Apr 2, 20251.36001.36001.36001.36001.3600-
Apr 1, 20251.36001.36001.36001.36001.3600-
Mar 31, 20251.36001.36001.36001.36001.3600-
Mar 28, 20251.36001.36001.36001.36001.3600-
Mar 27, 20251.36001.36001.36001.36001.3600-
Mar 26, 20251.36001.36001.36001.36001.3600-
Mar 25, 20251.36001.36001.36001.36001.3600-
Mar 24, 20251.36001.36001.36001.36001.3600-
Mar 21, 20251.36001.36001.36001.36001.3600-
Mar 20, 20251.36001.36001.36001.36001.3600-
Mar 19, 20251.36001.36001.36001.36001.3600-
Mar 18, 20251.30001.30001.30001.30001.3000-
Mar 17, 20251.30001.30001.30001.30001.3000-
Mar 14, 20251.28001.28001.28001.28001.2800-
Mar 13, 20251.28001.28001.28001.28001.2800-
Mar 12, 20251.28001.28001.28001.28001.2800-
Mar 11, 20251.28001.28001.28001.28001.2800-
Mar 10, 20251.28001.28001.28001.28001.2800-
Mar 7, 20251.29001.29001.29001.29001.2900-
Mar 6, 20251.29001.29001.29001.29001.2900-
Mar 5, 20251.31001.31001.31001.31001.3100-
Mar 4, 20251.31001.31001.31001.31001.3100-
Mar 3, 20251.31001.31001.31001.31001.3100-
Feb 28, 20251.31001.31001.31001.31001.3100-
Feb 27, 20251.31001.31001.31001.31001.3100-
Feb 26, 20251.31001.31001.31001.31001.3100-
Feb 25, 20251.32001.32001.32001.32001.3200-
Feb 24, 20251.32001.32001.32001.32001.3200-
Feb 21, 20251.32001.32001.32001.32001.3200-
Feb 20, 20251.32001.32001.32001.32001.3200-
Feb 19, 20251.32001.32001.32001.32001.3200-
Feb 18, 20251.32001.32001.32001.32001.32001,700
Feb 17, 20251.32001.32001.32001.32001.3200-
Feb 14, 20251.32001.32001.32001.32001.3200-
Feb 13, 20251.32001.32001.32001.32001.3200-
Feb 12, 20251.32001.32001.32001.32001.3200-
Feb 11, 20251.32001.32001.32001.32001.3200-
Feb 10, 20251.32001.32001.32001.32001.3200-
Feb 7, 20251.32001.32001.32001.32001.3200-
Feb 6, 20251.32001.32001.32001.32001.3200-
Feb 5, 20251.32001.32001.32001.32001.3200-
Feb 4, 20251.08001.34001.08001.34001.3400500
Feb 3, 20251.08001.08001.08001.08001.0800-
Jan 31, 20251.08001.08001.08001.08001.0800-
Jan 30, 20251.08001.08001.08001.08001.0800-
Jan 29, 20251.08001.08001.08001.08001.0800-
Jan 28, 20251.08001.08001.08001.08001.0800-
Jan 27, 20251.12001.12001.08001.08001.080010,000
Jan 24, 20251.12001.12001.12001.12001.1200-
Jan 23, 20251.12001.12001.12001.12001.1200-
Jan 22, 20251.12001.12001.12001.12001.1200-
Jan 21, 20251.12001.12001.12001.12001.1200-
Jan 20, 20251.13001.13001.13001.13001.1300-
Jan 17, 20251.14001.14001.14001.14001.1400-
Jan 16, 20251.14001.14001.14001.14001.1400-
Jan 15, 20251.14001.14001.14001.14001.1400-
Jan 14, 20251.14001.14001.14001.14001.1400-
Jan 13, 20251.14001.14001.14001.14001.1400-
Jan 10, 20251.14001.14001.14001.14001.1400-
Jan 9, 20251.13001.13001.13001.13001.1300-
Jan 8, 20251.13001.13001.13001.13001.1300-
Jan 7, 20251.10001.10001.10001.10001.1000-
Jan 6, 20251.10001.10001.10001.10001.1000-
Jan 3, 20251.10001.10001.10001.10001.1000-
Jan 2, 20251.10001.10001.10001.10001.1000-
Dec 30, 20241.10001.10001.10001.10001.1000-
Dec 27, 20241.13001.13001.13001.13001.1300-
Dec 23, 20240.94000.94000.94000.94000.9400-
Dec 20, 20240.94000.94000.94000.94000.9400-
Dec 19, 20240.94000.94000.94000.94000.9400-
Dec 18, 20240.94000.94000.94000.94000.9400-
Dec 17, 20240.96000.96000.96000.96000.9600-
Dec 16, 20240.96500.96500.96500.96500.9650-
Dec 13, 20240.96500.96500.96500.96500.9650-
Dec 12, 20240.99000.99000.99000.99000.9900-
Dec 11, 20241.00001.00001.00001.00001.0000-
Dec 10, 20241.00001.00001.00001.00001.0000-
Dec 9, 20241.00001.00001.00001.00001.0000-
Dec 6, 20241.00001.00001.00001.00001.0000-
Dec 5, 20241.02001.02001.02001.02001.0200-
Dec 4, 20241.02001.02001.02001.02001.0200-
Dec 3, 20241.02001.02001.02001.02001.0200-
Dec 2, 20241.02001.02001.02001.02001.0200-
Nov 29, 20241.00001.00001.00001.00001.0000-
Nov 28, 20241.00001.00001.00001.00001.0000-
Nov 27, 20241.00001.00001.00001.00001.0000-
Nov 26, 20241.00001.00001.00001.00001.0000-
Nov 25, 20241.00001.00001.00001.00001.0000-
Nov 22, 20241.00001.00001.00001.00001.0000-
Nov 21, 20240.99000.99000.99000.99000.9900-
Nov 20, 20240.98500.98500.98500.98500.9850-
Nov 19, 20240.98500.98500.98500.98500.9850-
Nov 18, 20240.98500.98500.98500.98500.9850-
Nov 15, 20240.98500.98500.98500.98500.9850-
Nov 14, 20240.96000.96000.96000.96000.9600-
Nov 13, 20240.96000.96000.96000.96000.9600-
Nov 12, 20240.96000.96000.96000.96000.9600-
Nov 11, 20240.96000.96000.96000.96000.9600-
Nov 8, 20240.95500.95500.95500.95500.9550-
Nov 7, 20240.95500.95500.95500.95500.9550-
Nov 6, 20240.95500.95500.95500.95500.9550-
Nov 5, 20240.93000.93000.93000.93000.9300-
Nov 4, 20240.92500.92500.92500.92500.9250-
Nov 1, 20240.92500.92500.92500.92500.9250-
Oct 31, 20240.92500.92500.92500.92500.9250-
Oct 30, 20240.91500.91500.91500.91500.9150-
Oct 29, 20240.91000.91000.91000.91000.9100-
Oct 28, 20240.91000.91000.91000.91000.9100-
Oct 25, 20240.91000.91000.91000.91000.9100-
Oct 24, 20240.91500.91500.91500.91500.9150-
Oct 23, 20240.91500.91500.91500.91500.9150-
Oct 22, 20240.91500.91500.91500.91500.9150-
Oct 21, 20240.91500.91500.91500.91500.9150-
Oct 18, 20240.91500.91500.91500.91500.9150-
Oct 17, 20240.91500.91500.91500.91500.9150-
Oct 16, 20240.91500.91500.91500.91500.9150-
Oct 15, 20240.91500.91500.91500.91500.9150-
Oct 14, 20240.91500.91500.91500.91500.9150-
Oct 11, 20240.91500.91500.91500.91500.9150-
Oct 10, 20240.91500.91500.91500.91500.9150-
Oct 9, 20240.91500.91500.91500.91500.9150-
Oct 8, 20240.91500.91500.91500.91500.9150-
Oct 7, 20240.91500.91500.91500.91500.9150-
Oct 4, 20240.90500.90500.90500.90500.9050-
Oct 3, 20240.89500.89500.89500.89500.8950-
Oct 2, 20240.89500.89500.89500.89500.8950-
Oct 1, 20240.89500.89500.89500.89500.8950-
Sep 30, 20240.89000.89000.89000.89000.8900-
Sep 27, 20240.86500.86500.86500.86500.8650-
Sep 26, 20240.86500.86500.86500.86500.8650-
Sep 25, 20240.86500.86500.86500.86500.8650-
Sep 24, 20240.89000.89000.89000.89000.8900-
Sep 23, 20240.89000.89000.89000.89000.8900-
Sep 20, 20240.86500.86500.86500.86500.8650-
Sep 19, 20240.65000.89500.65000.89500.89502,500
Sep 18, 20240.65000.65000.65000.65000.6500-
Sep 17, 20240.65000.65000.65000.65000.6500-
Sep 16, 20240.65000.65000.65000.65000.6500-
Sep 13, 20240.65000.65000.65000.65000.6500-
Sep 12, 20240.65000.65000.65000.65000.6500-
Sep 11, 20240.65000.65000.65000.65000.6500-
Sep 10, 20240.65000.65000.65000.65000.6500-
Sep 9, 20240.65000.65000.65000.65000.6500-
Sep 6, 20240.65000.65000.65000.65000.6500-
Sep 5, 20240.65000.65000.65000.65000.6500-
Sep 4, 20240.65000.65000.65000.65000.6500-
Sep 3, 20240.66000.66000.66000.66000.6600-
Sep 2, 20240.66000.66000.66000.66000.6600-
Aug 30, 20240.66000.66000.66000.66000.6600-
Aug 29, 20240.66000.66000.66000.66000.6600-
Aug 28, 20240.67500.67500.67500.67500.6750-
Aug 27, 20240.67500.67500.67500.67500.6750-
Aug 26, 20240.67500.67500.67500.67500.6750-
Aug 23, 20240.67500.67500.67500.67500.6750-
Aug 22, 20240.67500.67500.67500.67500.6750-
Aug 21, 20240.67500.67500.67500.67500.6750-
Aug 20, 20240.67500.67500.67500.67500.6750-
Aug 19, 20240.67500.67500.67500.67500.6750-
Aug 16, 20240.69000.69000.69000.69000.6900-
Aug 15, 20240.71000.71000.71000.71000.7100-
Aug 14, 20240.71500.71500.71500.71500.7150-
Aug 13, 20240.71500.71500.71500.71500.7150-
Aug 12, 20240.71500.71500.71500.71500.7150-
Aug 9, 20240.71500.71500.71500.71500.7150-
Aug 8, 20240.71500.71500.71500.71500.7150-
Aug 7, 20240.72500.72500.72500.72500.7250-
Aug 6, 20240.72500.72500.72500.72500.7250-
Aug 5, 20240.73500.73500.73500.73500.7350-
Aug 2, 20240.75500.75500.75500.75500.7550-
Aug 1, 20240.75500.75500.75500.75500.7550-
Jul 31, 20240.75500.75500.75500.75500.7550-
Jul 30, 20240.76500.76500.76500.76500.7650-
Jul 29, 20240.76500.76500.76500.76500.7650-
Jul 26, 20240.76500.76500.76500.76500.7650-
Jul 25, 20240.76500.76500.76500.76500.7650-
Jul 24, 20240.77000.77000.77000.77000.7700-
Jul 23, 20240.77000.77000.77000.77000.7700-
Jul 22, 20240.77500.77500.77500.77500.7750-
Jul 19, 20240.77500.77500.77500.77500.7750-
Jul 18, 20240.77500.77500.77500.77500.7750-
Jul 17, 20240.77500.77500.77500.77500.7750-
Jul 16, 20240.77500.77500.77500.77500.7750-
Jul 15, 20240.77500.77500.77500.77500.7750-
Jul 12, 20240.76000.76000.76000.76000.7600-
Jul 11, 20240.76000.76000.76000.76000.7600-
Jul 10, 20240.75500.75500.75500.75500.7550-
Jul 9, 20240.75500.75500.75500.75500.7550-
Jul 8, 20240.75500.75500.75500.75500.7550-
Jul 5, 20240.75500.75500.75500.75500.7550-
Jul 4, 20240.76000.76000.76000.76000.7600-
Jul 3, 20240.76500.76500.76500.76500.7650-
Jul 2, 20240.76500.76500.76500.76500.7650-
Jul 1, 20240.77500.77500.77500.77500.7750-
Jun 28, 20240.77500.77500.77500.77500.7750-
Jun 27, 20240.80500.80500.80500.80500.8050-
Jun 26, 20240.81000.81000.81000.81000.8100-
Jun 25, 20240.81000.81000.81000.81000.8100-
Jun 24, 20240.81000.81000.81000.81000.8100-
Jun 21, 20240.81000.81000.81000.81000.8100-
Jun 20, 20240.84000.84000.84000.84000.8400-
Jun 19, 20240.84000.84000.84000.84000.8400-
Jun 18, 20240.84000.84000.84000.84000.8400-
Jun 17, 20240.84000.84000.84000.84000.8400-
Jun 14, 20240.84000.84000.84000.84000.8400-
Jun 13, 20240.84000.84000.84000.84000.8400-
Jun 12, 20240.84000.84000.84000.84000.8400-
Jun 11, 20240.84000.84000.84000.84000.8400-
Jun 10, 20240.84500.84500.84500.84500.8450-
Jun 7, 20240.84500.84500.84500.84500.8450-
Jun 6, 20240.84500.84500.84500.84500.8450-
Jun 5, 20240.84500.84500.84500.84500.8450-
Jun 4, 20240.84500.84500.84500.84500.8450-
Jun 3, 20240.85000.85000.85000.85000.8500-
May 31, 20240.85000.85000.85000.85000.8500-
May 30, 20240.84500.84500.84500.84500.8450-
May 29, 20240.84500.84500.84500.84500.8450-
May 28, 20240.84500.84500.84500.84500.8450-
May 27, 20240.84500.84500.84500.84500.8450-
May 24, 20240.84500.84500.84500.84500.8450-
May 23, 20240.85000.85000.85000.85000.8500-
May 22, 20240.85500.85500.85500.85500.8550-
May 21, 20240.85500.85500.85500.85500.8550-
May 20, 20240.85500.85500.85500.85500.8550-
May 17, 20240.84000.84000.84000.84000.8400-
May 16, 20240.84000.84000.84000.84000.8400-
May 15, 20240.84000.84000.84000.84000.8400-
May 14, 20240.84000.84000.84000.84000.8400-
May 13, 20240.86000.86000.86000.86000.8600-
May 10, 20240.84000.84000.84000.84000.8400-
May 9, 20240.84000.84000.84000.84000.8400-
May 8, 20240.76000.76000.76000.76000.7600-
May 7, 20240.76000.76000.76000.76000.7600-
May 6, 20240.73500.73500.73500.73500.7350-
May 3, 20240.72000.72000.72000.72000.7200-
May 2, 20240.72000.72000.72000.72000.7200-
Apr 30, 20240.72000.72000.72000.72000.7200-
Apr 29, 20240.72000.72000.72000.72000.7200-
Apr 26, 20240.73500.73500.73500.73500.7350-
Apr 25, 20240.74500.74500.74500.74500.7450-
Apr 24, 20240.74500.74500.74500.74500.7450-
Apr 23, 20240.75000.75000.75000.75000.7500-
Apr 22, 20240.75000.75000.75000.75000.7500-
Apr 19, 20240.76000.76000.76000.76000.7600-
Apr 18, 20240.77000.77000.77000.77000.7700-
Apr 17, 20240.77000.77000.77000.77000.7700-
Apr 16, 20240.78500.78500.78500.78500.7850-
Apr 15, 20240.78500.78500.78500.78500.7850-
Apr 12, 20240.78000.78000.78000.78000.7800-
Apr 11, 20240.77500.77500.77500.77500.7750-
Apr 10, 20240.78000.78000.78000.78000.7800-
Apr 9, 20240.78000.78000.78000.78000.7800-
Apr 8, 20240.79000.79000.79000.79000.7900-
Apr 5, 20240.85000.85000.85000.85000.8500-
Apr 4, 20241.12001.12001.12001.12001.1200-

Related Tickers

AVXT AVAX Technologies, Inc.
0.0000
0.00%
 
ANTH Anthera Pharmaceuticals, Inc.
0.0001
0.00%
 
AURX Nuo Therapeutics, Inc.
1.4900
+10.37%
 
AVTE Aerovate Therapeutics, Inc.
2.4900
-0.80%
 
GNTA Genenta Science S.p.A.
3.6100
-2.43%
 
AKTX Akari Therapeutics, Plc
1.1152
-4.68%
 
ARTV Artiva Biotherapeutics, Inc.
2.4400
-3.94%
 
EXOZ eXoZymes, Inc.
9.95
-4.69%
 
CLGN CollPlant Biotechnologies Ltd.
2.4600
-1.60%
 
BRTX BioRestorative Therapies, Inc.
1.7001
-5.55%