Skip to main content

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

70.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.36 32.62 31.31 31.62 565,711 +0.45(+1.44%)
Jun 29, 2023 31.16 31.80 30.90 31.17 401,145 -0.35(-1.11%)
Jun 28, 2023 31.59 32.34 31.39 31.52 476,546 -0.48(-1.50%)
Jun 27, 2023 32.23 32.38 31.16 32.00 724,292 -0.07(-0.22%)
Jun 26, 2023 33.06 33.23 32.07 32.07 1,075,286 -1.21(-3.64%)
Jun 23, 2023 33.35 33.99 32.48 33.28 2,508,973 -0.43(-1.28%)
Jun 22, 2023 32.77 33.81 32.51 33.71 634,294 +0.63(+1.90%)
Jun 21, 2023 33.32 34.15 32.16 33.08 1,126,356 -0.15(-0.45%)
Jun 20, 2023 34.21 34.47 32.06 33.23 2,317,676 -2.57(-7.18%)
Jun 16, 2023 37.00 37.13 35.66 35.80 1,016,474 -1.24(-3.35%)
Jun 15, 2023 37.78 38.12 36.45 37.04 738,980 -0.90(-2.37%)
Jun 14, 2023 39.06 40.39 37.08 37.94 670,845 -1.59(-4.02%)
Jun 13, 2023 39.83 40.53 39.14 39.53 604,374 -0.31(-0.78%)
Jun 12, 2023 40.62 41.73 38.91 39.84 368,051 -0.29(-0.72%)
Jun 09, 2023 40.58 41.53 38.79 40.13 710,726 -0.56(-1.38%)
Jun 08, 2023 41.92 42.35 40.65 40.69 588,608 -1.29(-3.07%)
Jun 07, 2023 40.94 42.39 40.28 41.98 525,145 +0.96(+2.34%)
Jun 06, 2023 41.07 42.18 40.17 41.02 614,541 +0.02(+0.05%)
Jun 05, 2023 41.27 41.85 39.73 41.00 518,951 -0.99(-2.36%)
Jun 02, 2023 43.54 44.01 40.77 41.99 740,355 -2.33(-5.26%)
Jun 01, 2023 43.99 45.77 43.44 44.32 348,587 +0.17(+0.39%)
May 31, 2023 43.91 45.66 43.49 44.15 869,345 +0.48(+1.10%)
May 30, 2023 42.75 43.73 41.48 43.67 212,909 +1.08(+2.54%)
May 26, 2023 42.48 43.14 40.14 42.59 310,149 -0.23(-0.54%)
May 25, 2023 42.95 43.02 41.66 42.82 276,155 -0.18(-0.42%)
May 24, 2023 42.47 43.38 41.12 43.00 309,455 -0.41(-0.94%)
May 23, 2023 42.32 44.95 42.32 43.41 456,265 +0.82(+1.93%)
May 22, 2023 41.77 42.63 41.02 42.59 345,117 +1.18(+2.85%)
May 19, 2023 42.06 42.95 41.29 41.41 320,231 +0.21(+0.51%)
May 18, 2023 41.60 41.85 40.12 41.20 356,259 -0.04(-0.10%)
May 17, 2023 42.15 42.32 40.66 41.24 271,388 -1.02(-2.41%)
May 16, 2023 42.19 42.98 40.04 42.26 546,920 -1.19(-2.74%)
May 15, 2023 41.68 44.50 41.39 43.45 585,327 +1.85(+4.45%)
May 12, 2023 44.57 45.00 40.04 41.60 982,800 -2.97(-6.66%)
May 11, 2023 46.81 48.91 44.38 44.57 628,711 -2.33(-4.96%)
May 10, 2023 45.35 47.96 44.69 46.90 548,905 +2.08(+4.63%)
May 09, 2023 43.66 45.05 42.38 44.82 514,037 +1.59(+3.68%)
May 08, 2023 43.55 43.87 42.08 43.23 322,313 -0.35(-0.80%)
May 05, 2023 43.62 45.04 43.55 43.58 519,698 +0.32(+0.74%)
May 04, 2023 43.28 44.06 43.00 43.26 385,108 -0.22(-0.51%)
May 03, 2023 42.04 44.01 42.00 43.48 728,094 +1.57(+3.75%)
May 02, 2023 43.91 44.48 41.67 41.91 530,049 -1.91(-4.36%)
May 01, 2023 42.49 44.18 42.02 43.82 392,896 +1.14(+2.67%)
Apr 28, 2023 41.07 43.40 40.62 42.68 394,968 +1.29(+3.12%)
Apr 27, 2023 44.50 44.64 40.62 41.39 639,715 -3.10(-6.97%)
Apr 26, 2023 41.50 44.65 41.08 44.49 768,935 +3.49(+8.51%)
Apr 25, 2023 39.88 41.88 39.71 41.00 827,426 +0.78(+1.94%)
Apr 24, 2023 39.98 40.34 39.08 40.22 951,354 +0.66(+1.67%)
Apr 21, 2023 36.35 39.89 36.13 39.56 1,204,641 +3.10(+8.50%)
Apr 20, 2023 35.11 36.71 33.54 36.46 1,002,033 +1.20(+3.40%)
Apr 19, 2023 33.38 35.80 33.01 35.26 896,953 +1.92(+5.76%)
Apr 18, 2023 34.84 35.07 32.92 33.34 472,776 -0.95(-2.77%)
Apr 17, 2023 31.24 34.96 31.09 34.29 1,055,473 +3.28(+10.58%)
Apr 14, 2023 30.00 31.05 29.41 31.01 374,875 +1.71(+5.84%)
Apr 13, 2023 28.50 29.71 28.03 29.30 554,519 +1.04(+3.68%)
Apr 12, 2023 28.99 28.99 28.06 28.26 234,336 -0.53(-1.84%)
Apr 11, 2023 27.82 29.24 27.82 28.79 417,644 +0.97(+3.49%)
Apr 10, 2023 29.04 29.18 27.77 27.82 479,280 -1.46(-4.99%)
Apr 06, 2023 27.45 29.48 27.35 29.28 448,480 +1.79(+6.51%)
Apr 05, 2023 28.02 29.12 27.28 27.49 401,451 -0.84(-2.97%)
Apr 04, 2023 29.30 29.30 28.11 28.33 500,561 -1.04(-3.54%)
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.