STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Achilles Therapeutics plc (ACHL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

0.8145

+0.0123

(+1.53%)

At close: 04:00PM EDT

0.8100

-0.00

(-0.55%)

After hours:

04:49PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.8140	0.8300	0.7900	0.8150	0.8150	184,500
Apr 16, 2024	0.8200	0.8490	0.8020	0.8020	0.8020	130,000
Apr 15, 2024	0.8380	0.8600	0.8200	0.8230	0.8230	250,900
Apr 12, 2024	0.8450	0.8600	0.8380	0.8500	0.8500	164,200
Apr 11, 2024	0.8230	0.8630	0.8100	0.8500	0.8500	367,400
Apr 10, 2024	0.8410	0.8410	0.8120	0.8200	0.8200	290,900
Apr 09, 2024	0.8250	0.8640	0.8110	0.8350	0.8350	184,100
Apr 08, 2024	0.8520	0.8590	0.8120	0.8310	0.8310	481,000
Apr 05, 2024	0.8910	0.9000	0.8310	0.8410	0.8410	523,800
Apr 04, 2024	0.9800	0.9900	0.8500	0.9030	0.9030	2,287,100
Apr 03, 2024	1.1700	1.2000	1.1300	1.2000	1.2000	82,600
Apr 02, 2024	1.2300	1.2300	1.1500	1.1900	1.1900	114,100
Apr 01, 2024	1.2700	1.2700	1.1900	1.2500	1.2500	483,500
Mar 28, 2024	1.2200	1.2900	1.1900	1.2500	1.2500	282,900
Mar 27, 2024	1.2300	1.2500	1.1600	1.1900	1.1900	372,400
Mar 26, 2024	1.2100	1.2900	1.1800	1.2400	1.2400	134,200
Mar 25, 2024	1.2900	1.2940	1.1800	1.2300	1.2300	137,000
Mar 22, 2024	1.3100	1.3200	1.2000	1.2800	1.2800	211,700
Mar 21, 2024	1.2700	1.3200	1.2500	1.2700	1.2700	110,100
Mar 20, 2024	1.1900	1.2900	1.1200	1.2900	1.2900	408,200
Mar 19, 2024	1.0700	1.1900	1.0700	1.1900	1.1900	322,100
Mar 18, 2024	1.1400	1.1400	1.0700	1.1000	1.1000	361,900
Mar 15, 2024	1.1100	1.1400	1.0500	1.1000	1.1000	346,800
Mar 14, 2024	1.2200	1.2200	1.0800	1.1100	1.1100	246,400
Mar 13, 2024	1.2400	1.2400	1.1700	1.2200	1.2200	186,800
Mar 12, 2024	1.2000	1.2700	1.1710	1.2300	1.2300	207,300
Mar 11, 2024	1.2700	1.2700	1.2000	1.2300	1.2300	230,100
Mar 08, 2024	1.2400	1.2800	1.2110	1.2300	1.2300	146,300
Mar 07, 2024	1.2800	1.2800	1.1800	1.2200	1.2200	462,800
Mar 06, 2024	1.2700	1.2900	1.1700	1.2400	1.2400	471,600
Mar 05, 2024	1.4700	1.4700	1.2600	1.3000	1.3000	493,600
Mar 04, 2024	1.3700	1.5200	1.3600	1.4800	1.4800	450,000
Mar 01, 2024	1.3400	1.4200	1.3100	1.3600	1.3600	549,500
Feb 29, 2024	1.6000	1.7600	1.2500	1.3200	1.3200	2,377,400
Feb 28, 2024	1.5600	1.5800	1.4000	1.5700	1.5700	1,172,800
Feb 27, 2024	1.3800	1.5470	1.3620	1.4900	1.4900	2,125,800
Feb 26, 2024	1.4000	1.4300	1.3000	1.3600	1.3600	1,644,800
Feb 23, 2024	1.3500	1.4200	1.2600	1.3600	1.3600	1,968,200
Feb 22, 2024	1.2600	1.4300	1.1600	1.3600	1.3600	5,613,500
Feb 21, 2024	1.1100	1.2500	1.1100	1.2300	1.2300	2,907,100
Feb 20, 2024	1.0900	1.1400	1.0220	1.0800	1.0800	3,115,000
Feb 16, 2024	0.9600	1.0780	0.9400	1.0600	1.0600	2,580,400
Feb 15, 2024	0.9700	0.9800	0.9350	0.9600	0.9600	779,100
Feb 14, 2024	0.9710	0.9890	0.9310	0.9750	0.9750	282,500
Feb 13, 2024	0.9300	0.9900	0.9100	0.9500	0.9500	463,300
Feb 12, 2024	0.9400	0.9700	0.9300	0.9560	0.9560	633,700
Feb 09, 2024	0.9420	0.9600	0.8750	0.9400	0.9400	1,844,200
Feb 08, 2024	0.9100	0.9500	0.8800	0.9400	0.9400	567,400
Feb 07, 2024	0.9200	0.9500	0.9000	0.9200	0.9200	408,000
Feb 06, 2024	0.9800	1.0100	0.8950	0.9180	0.9180	1,243,200
Feb 05, 2024	0.9500	1.0900	0.9500	0.9800	0.9800	878,400
Feb 02, 2024	1.0100	1.0300	0.9620	0.9840	0.9840	187,400
Feb 01, 2024	0.9300	1.0400	0.9100	1.0000	1.0000	1,307,000
Jan 31, 2024	0.8830	0.9400	0.8500	0.9300	0.9300	1,763,700
Jan 30, 2024	0.9630	0.9630	0.8890	0.8900	0.8900	508,000
Jan 29, 2024	0.9550	0.9600	0.9000	0.9500	0.9500	460,600
Jan 26, 2024	0.9600	0.9800	0.9200	0.9600	0.9600	356,200
Jan 25, 2024	0.8900	0.9750	0.8900	0.9610	0.9610	1,397,800
Jan 24, 2024	0.9010	0.9290	0.8900	0.9080	0.9080	142,100
Jan 23, 2024	0.8400	0.9190	0.8400	0.9000	0.9000	525,100
Jan 22, 2024	0.8240	0.8600	0.8200	0.8350	0.8350	138,400
Jan 19, 2024	0.8000	0.8530	0.8000	0.8230	0.8230	52,300
Jan 18, 2024	0.8480	0.8800	0.8210	0.8260	0.8260	194,800
Jan 17, 2024	0.8990	0.9110	0.8450	0.8510	0.8510	142,200
Jan 16, 2024	0.9030	0.9030	0.8510	0.8810	0.8810	77,400
Jan 12, 2024	0.9000	0.9000	0.8820	0.8860	0.8860	129,300
Jan 11, 2024	0.9400	0.9400	0.8810	0.9080	0.9080	157,900
Jan 10, 2024	0.9300	0.9500	0.8900	0.9400	0.9400	248,200
Jan 09, 2024	0.8800	0.9700	0.8800	0.9400	0.9400	774,400
Jan 08, 2024	0.8420	0.8900	0.8420	0.8800	0.8800	271,300
Jan 05, 2024	0.8800	0.8800	0.8400	0.8400	0.8400	151,500
Jan 04, 2024	0.8700	0.8800	0.8500	0.8500	0.8500	110,400
Jan 03, 2024	0.8700	0.8800	0.8500	0.8510	0.8510	171,400
Jan 02, 2024	0.8800	0.8900	0.8610	0.8720	0.8720	222,200
Dec 29, 2023	0.8800	0.8900	0.8590	0.8890	0.8890	458,600
Dec 28, 2023	0.8630	0.8820	0.8500	0.8700	0.8700	193,400
Dec 27, 2023	0.8020	0.8700	0.8020	0.8630	0.8630	163,400
Dec 26, 2023	0.7900	0.8450	0.7900	0.8280	0.8280	175,100
Dec 22, 2023	0.8200	0.8500	0.8100	0.8200	0.8200	234,000
Dec 21, 2023	0.8200	0.8500	0.8090	0.8300	0.8300	147,500
Dec 20, 2023	0.8500	0.8590	0.8250	0.8300	0.8300	146,300
Dec 19, 2023	0.8500	0.8600	0.8250	0.8410	0.8410	235,800
Dec 18, 2023	0.8590	0.8680	0.8300	0.8540	0.8540	185,800
Dec 15, 2023	0.8500	0.8770	0.8350	0.8700	0.8700	117,000
Dec 14, 2023	0.8600	0.9140	0.8450	0.8600	0.8600	795,900
Dec 13, 2023	0.8800	0.9680	0.8800	0.9640	0.9640	276,100
Dec 12, 2023	0.8700	0.9300	0.8700	0.9000	0.9000	73,900
Dec 11, 2023	0.9540	0.9540	0.8100	0.9140	0.9140	165,200
Dec 08, 2023	0.9100	0.9750	0.8900	0.9400	0.9400	278,600
Dec 07, 2023	0.8220	0.9300	0.8140	0.8930	0.8930	634,900
Dec 06, 2023	0.8400	0.8490	0.8200	0.8400	0.8400	90,900
Dec 05, 2023	0.8450	0.8450	0.8110	0.8450	0.8450	83,200
Dec 04, 2023	0.8200	0.8500	0.8100	0.8300	0.8300	80,200
Dec 01, 2023	0.8450	0.8500	0.8100	0.8210	0.8210	56,600
Nov 30, 2023	0.8500	0.8500	0.8260	0.8260	0.8260	34,900
Nov 29, 2023	0.8600	0.8600	0.8200	0.8500	0.8500	124,100
Nov 28, 2023	0.8350	0.8700	0.8200	0.8440	0.8440	122,400
Nov 27, 2023	0.8200	0.8500	0.8100	0.8350	0.8350	151,900
Nov 24, 2023	0.8100	0.8200	0.7930	0.8200	0.8200	21,200
Nov 22, 2023	0.7900	0.7980	0.7500	0.7980	0.7980	29,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7268+0.0005(+0.06%)

CRUDE OIL82.17-0.52(-0.63%)

Bitcoin CAD85,844.33-530.51(-0.61%)

STOCK FUTURES RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Achilles Therapeutics plc (ACHL)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7268
+0.0005(+0.06%)

CRUDE OIL
82.17
-0.52(-0.63%)

Bitcoin CAD
85,844.33
-530.51(-0.61%)