Skip to main content

Arcellx, Inc. - Common Stock (NQ: ACLX )

69.55 -0.90 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.64 14.31 12.21 14.02 111,750 +1.05(+8.10%)
Mar 30, 2022 13.90 14.55 12.38 12.97 107,954 -1.05(-7.49%)
Mar 29, 2022 15.08 15.72 13.93 14.02 71,930 -1.32(-8.60%)
Mar 28, 2022 16.12 16.58 14.74 15.34 63,528 -0.92(-5.66%)
Mar 25, 2022 15.94 17.19 15.72 16.26 140,763 +0.47(+2.98%)
Mar 24, 2022 15.19 15.99 15.03 15.79 45,394 +0.44(+2.87%)
Mar 23, 2022 15.31 15.69 14.79 15.35 118,945 -0.07(-0.45%)
Mar 22, 2022 14.52 15.68 14.18 15.42 196,675 +0.74(+5.04%)
Mar 21, 2022 15.36 16.30 14.45 14.68 276,384 -0.89(-5.72%)
Mar 18, 2022 17.18 17.52 15.55 15.57 1,450,228 -1.55(-9.05%)
Mar 17, 2022 17.54 18.01 16.89 17.12 222,909 -0.26(-1.50%)
Mar 16, 2022 17.63 18.20 16.52 17.38 170,553 +0.36(+2.12%)
Mar 15, 2022 16.38 17.67 16.21 17.02 117,507 +0.67(+4.10%)
Mar 14, 2022 16.98 17.65 16.17 16.35 80,088 -0.33(-1.98%)
Mar 11, 2022 16.67 17.35 15.31 16.68 76,499 +0.18(+1.09%)
Mar 10, 2022 16.28 17.09 15.62 16.50 107,022 +0.11(+0.67%)
Mar 09, 2022 17.62 18.22 16.38 16.39 120,571 -0.75(-4.38%)
Mar 08, 2022 17.03 17.91 16.51 17.14 122,765 -0.04(-0.23%)
Mar 07, 2022 18.16 19.04 16.94 17.18 148,694 -0.82(-4.56%)
Mar 04, 2022 18.15 18.62 17.08 18.00 75,578 +0.10(+0.56%)
Mar 03, 2022 16.55 18.24 16.55 17.90 79,493 +1.20(+7.19%)
Mar 02, 2022 16.90 17.49 16.56 16.70 112,041 -0.37(-2.17%)
Mar 01, 2022 19.28 19.28 16.70 17.07 165,629 -2.07(-10.82%)
Feb 28, 2022 17.12 19.93 15.55 19.14 211,134 +2.20(+12.99%)
Feb 25, 2022 19.18 19.00 16.23 16.94 249,937 -2.02(-10.65%)
Feb 24, 2022 18.68 19.00 16.68 18.96 130,833 -0.10(-0.52%)
Feb 23, 2022 18.49 19.06 18.01 19.06 108,814 +0.41(+2.20%)
Feb 22, 2022 18.04 19.25 16.94 18.65 242,348 +0.83(+4.66%)
Feb 18, 2022 17.82 0 +0.54(+3.12%)
Feb 17, 2022 17.49 17.73 16.50 17.28 137,911 +0.08(+0.47%)
Feb 16, 2022 17.00 17.74 16.59 17.20 121,742 +0.17(+1.00%)
Feb 15, 2022 16.88 17.34 16.55 17.03 83,712 +0.58(+3.53%)
Feb 14, 2022 17.16 17.44 15.90 16.45 147,391 -0.55(-3.24%)
Feb 11, 2022 16.51 17.85 16.45 17.00 229,720 +0.14(+0.83%)
Feb 10, 2022 16.99 17.34 16.19 16.86 111,587 +0.46(+2.80%)
Feb 09, 2022 18.07 18.49 16.37 16.40 137,844 -1.38(-7.76%)
Feb 08, 2022 16.98 18.14 16.75 17.78 132,255 -0.06(-0.34%)
Feb 07, 2022 18.05 18.05 15.65 17.84 451,377 +1.04(+6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.