Achilles Therapeutics plc
ACHLNASDAQHealthcare
$1.48
+$0.01(+0.68%)
Market Cap$60828000
P/E Ratio—
52W High$1.51
52W Low$0.63
Achilles Therapeutics plc（ACHL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
achl · 日线历史（复权）· FMP · 截至 2025年3月24日
5-Year High5Y
$12.75
Jun 15, 2021
-88.4% from here
5-Year Low5Y
$0.6300
Aug 28, 2024
+134.9% from low
IPO Priceadj.
$16.55
Mar 31, 2021
-91.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$12.75
Jun 9, 2021
-88.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACHL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0K | +0.00% |
| Mar 21, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 0K | +0.00% |
| Mar 20, 2025 | $1.48 | $1.50 | $1.45 | $1.48 | $1.48 | 1.2M | +0.00% |
| Mar 19, 2025 | $1.49 | $1.51 | $1.44 | $1.47 | $1.47 | 967K | -1.34% |
| Mar 18, 2025 | $1.44 | $1.51 | $1.42 | $1.49 | $1.49 | 775K | +3.47% |
| Mar 17, 2025 | $1.43 | $1.47 | $1.41 | $1.44 | $1.44 | 322K | +0.70% |
| Mar 14, 2025 | $1.42 | $1.44 | $1.40 | $1.43 | $1.43 | 236K | +0.70% |
| Mar 13, 2025 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 4.3M | +2.90% |
| Mar 12, 2025 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 637K | +0.00% |
| Mar 11, 2025 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 291K | +0.72% |
| Mar 10, 2025 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 603K | +0.00% |
| Mar 7, 2025 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 954K | +1.46% |
| Mar 6, 2025 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 600K | +0.00% |
| Mar 5, 2025 | $1.38 | $1.39 | $1.37 | $1.39 | $1.39 | 3.1M | +0.72% |
| Mar 4, 2025 | $1.38 | $1.39 | $1.36 | $1.37 | $1.37 | 4.5M | -0.72% |
| Mar 3, 2025 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 4.8M | +0.00% |
| Feb 28, 2025 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 5.8M | +1.47% |
| Feb 27, 2025 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 248K | +0.00% |
| Feb 26, 2025 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 3.0M | +0.00% |
| Feb 25, 2025 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 415K | -1.44% |
Showing 1–20 of 951 records
Annual Stock Price Performance · ACHL
Jan 1 → Dec 31 · 5 years2025+27.6%$1.16 → $1.48
+27.6%
2024+29.5%$0.88 → $1.14
+29.5%
2023-7.4%$0.96 → $0.89
-7.4%
2022-82.1%$5.02 → $0.90
-82.1%
2021-60.6%$12.70 → $5.01
-60.6%
Best Year2024 · +29.5%
Worst Year2022 · -82.1%
Positive Years2 / 5
Avg Annual Return-18.6%
5Y Total Return-88.4%
5Y CAGR~-34.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ACHL?
If you invested $1,000 in ACHL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$89
Total Return-91.1%
CAGR~-38.3% / yr
Profit$-911
Based on Mar 31, 2021 · $16.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Achilles Therapeutics plc（ACHL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACHL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACHL 历史股价FMP 日线复权 OHLCV