Achilles Therapeutics plc (ACHL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Achilles Therapeutics plc (ACHL) since IPO date, it would be worth $89.43 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $127.92. This corresponds to total returns of -91.06%, -87.21%, respectively, with annualized returns of -36.97%, -33.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| March 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0 |
| March 20, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.45 | 1.2M |
| March 19, 2025 | 1.49 | 1.47 | 1.47 | 1.51 | 1.44 | 967,330 |
| March 18, 2025 | 1.44 | 1.49 | 1.49 | 1.51 | 1.42 | 775,027 |
| March 17, 2025 | 1.43 | 1.44 | 1.44 | 1.47 | 1.41 | 322,061 |
| March 14, 2025 | 1.42 | 1.43 | 1.43 | 1.44 | 1.4 | 235,930 |
| March 13, 2025 | 1.38 | 1.42 | 1.42 | 1.42 | 1.38 | 4.31M |
| March 12, 2025 | 1.39 | 1.39 | 1.39 | 1.41 | 1.38 | 636,600 |
| March 11, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 291,084 |
| March 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 602,728 |
| March 07, 2025 | 1.37 | 1.39 | 1.39 | 1.39 | 1.37 | 953,710 |
| March 06, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 600,200 |
| March 05, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 3.06M |
| March 04, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 4.49M |
| March 03, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.36 | 4.82M |
| February 28, 2025 | 1.36 | 1.38 | 1.38 | 1.39 | 1.36 | 5.77M |
| February 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 248,008 |
| February 26, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 2.98M |
| February 25, 2025 | 1.39 | 1.37 | 1.37 | 1.39 | 1.37 | 414,812 |
| February 24, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.38 | 165,553 |
| February 21, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.38 | 948,003 |
| February 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 402,647 |
| February 19, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 500,200 |
| February 18, 2025 | 1.37 | 1.39 | 1.39 | 1.39 | 1.37 | 462,423 |
| February 14, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.37 | 2.96M |
| February 13, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 874,100 |
| February 12, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 1.73M |
| February 11, 2025 | 1.37 | 1.38 | 1.38 | 1.39 | 1.37 | 9.33M |
| February 10, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.37 | 1.21M |
| February 07, 2025 | 1.39 | 1.38 | 1.38 | 1.39 | 1.38 | 1.42M |
| February 06, 2025 | 1.38 | 1.39 | 1.39 | 1.39 | 1.38 | 2.42M |
| February 05, 2025 | 1.38 | 1.39 | 1.39 | 1.4 | 1.35 | 5.62M |
| February 04, 2025 | 1.37 | 1.36 | 1.36 | 1.41 | 1.35 | 9.74M |
| February 03, 2025 | 1.11 | 1.12 | 1.12 | 1.13 | 1.1 | 73,607 |
| January 31, 2025 | 1.12 | 1.13 | 1.13 | 1.14 | 1.11 | 234,069 |
| January 30, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 63,400 |
| January 29, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 71,300 |
| January 28, 2025 | 1.16 | 1.14 | 1.14 | 1.16 | 1.1 | 99,800 |
| January 27, 2025 | 1.14 | 1.14 | 1.14 | 1.15 | 1.12 | 98,600 |
| January 24, 2025 | 1.14 | 1.16 | 1.16 | 1.16 | 1.12 | 112,334 |
| January 23, 2025 | 1.14 | 1.14 | 1.14 | 1.16 | 1.12 | 72,841 |
| January 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | 126,644 |
| January 21, 2025 | 1.13 | 1.15 | 1.15 | 1.16 | 1.12 | 75,469 |
| January 17, 2025 | 1.14 | 1.14 | 1.14 | 1.16 | 1.14 | 47,243 |
| January 16, 2025 | 1.14 | 1.15 | 1.15 | 1.17 | 1.12 | 64,327 |
| January 15, 2025 | 1.17 | 1.16 | 1.16 | 1.17 | 1.13 | 33,901 |
| January 14, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.13 | 52,252 |
| January 13, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 183,526 |
| January 10, 2025 | 1.19 | 1.19 | 1.19 | 1.2 | 1.15 | 279,108 |
| January 08, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.16 | 254,745 |
| January 07, 2025 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 226,622 |
| January 06, 2025 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 138,702 |
| January 03, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.11 | 198,087 |
| January 02, 2025 | 1.16 | 1.14 | 1.14 | 1.17 | 1.12 | 86,446 |
| December 31, 2024 | 1.18 | 1.14 | 1.14 | 1.19 | 1.13 | 85,219 |
| December 30, 2024 | 1.12 | 1.18 | 1.18 | 1.19 | 1.11 | 407,810 |
| December 27, 2024 | 1.17 | 1.13 | 1.13 | 1.17 | 1.11 | 111,600 |
| December 26, 2024 | 1.18 | 1.15 | 1.15 | 1.18 | 1.12 | 281,130 |
| December 24, 2024 | 0.99 | 1.14 | 1.14 | 1.16 | 0.96 | 2.25M |