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 (%)
Nov 30, 2023 51.34 53.53 50.73 52.53 855,587 +1.84(+3.63%)
Nov 29, 2023 51.63 52.62 50.08 50.69 722,860 -0.41(-0.80%)
Nov 28, 2023 52.95 53.42 48.15 51.10 1,061,515 -2.11(-3.97%)
Nov 27, 2023 52.86 53.52 51.56 53.21 543,786 -0.07(-0.13%)
Nov 24, 2023 53.51 53.87 52.28 53.28 215,118 -0.10(-0.19%)
Nov 22, 2023 52.81 54.85 51.63 53.38 749,720 +1.61(+3.11%)
Nov 21, 2023 52.73 54.45 51.55 51.77 537,716 -0.85(-1.62%)
Nov 20, 2023 55.26 56.09 51.38 52.62 740,814 -2.59(-4.69%)
Nov 17, 2023 52.25 55.27 51.65 55.21 901,169 +3.04(+5.83%)
Nov 16, 2023 51.41 53.55 50.00 52.17 1,340,316 +2.18(+4.36%)
Nov 15, 2023 52.00 54.56 49.15 49.99 1,673,871 +2.52(+5.31%)
Nov 14, 2023 46.00 47.92 45.68 47.47 742,448 +1.97(+4.33%)
Nov 13, 2023 45.51 45.57 43.83 45.50 625,363 -0.01(-0.02%)
Nov 10, 2023 44.60 45.78 43.50 45.51 691,233 +1.05(+2.36%)
Nov 09, 2023 46.98 47.32 44.12 44.46 679,043 -1.40(-3.05%)
Nov 08, 2023 47.30 47.98 45.10 45.86 862,353 -1.88(-3.94%)
Nov 07, 2023 45.40 48.38 45.38 47.74 1,170,386 +2.44(+5.39%)
Nov 06, 2023 44.79 45.83 44.01 45.30 748,839 +0.67(+1.50%)
Nov 03, 2023 40.84 46.40 40.19 44.63 1,588,715 +3.86(+9.47%)
Nov 02, 2023 35.81 43.10 35.01 40.77 2,684,915 +6.38(+18.55%)
Nov 01, 2023 35.55 36.10 34.23 34.39 872,306 -0.86(-2.44%)
Oct 31, 2023 33.94 35.38 32.90 35.25 943,646 +1.11(+3.25%)
Oct 30, 2023 32.73 34.42 32.42 34.14 866,357 +2.39(+7.53%)
Oct 27, 2023 32.17 32.27 30.88 31.75 968,728 -0.18(-0.56%)
Oct 26, 2023 32.38 33.43 31.70 31.93 579,026 -0.44(-1.36%)
Oct 25, 2023 33.97 34.10 32.31 32.37 411,671 -1.84(-5.38%)
Oct 24, 2023 32.36 34.27 32.36 34.21 369,304 +1.83(+5.65%)
Oct 23, 2023 33.00 33.88 32.34 32.38 321,654 -0.95(-2.85%)
Oct 20, 2023 32.48 33.79 31.60 33.33 754,374 +0.98(+3.03%)
Oct 19, 2023 33.77 34.08 32.35 32.35 656,849 -1.63(-4.80%)
Oct 18, 2023 35.00 35.35 33.63 33.98 222,759 -1.18(-3.36%)
Oct 17, 2023 34.54 36.42 34.54 35.16 358,558 +1.10(+3.23%)
Oct 16, 2023 33.22 34.53 33.12 34.06 382,192 +0.93(+2.81%)
Oct 13, 2023 33.29 34.10 32.73 33.13 354,025 -0.12(-0.36%)
Oct 12, 2023 36.68 36.68 33.21 33.25 528,596 -2.68(-7.46%)
Oct 11, 2023 36.35 37.00 34.89 35.93 515,094 -0.48(-1.32%)
Oct 10, 2023 36.09 37.34 35.80 36.41 360,842 +0.44(+1.22%)
Oct 09, 2023 35.81 36.78 34.37 35.97 311,836 -0.20(-0.55%)
Oct 06, 2023 34.81 36.21 34.29 36.17 224,944 +1.07(+3.05%)
Oct 05, 2023 34.04 35.80 33.74 35.10 380,562 +0.97(+2.84%)
Oct 04, 2023 33.94 34.23 32.99 34.13 656,791 +0.05(+0.15%)
Oct 03, 2023 34.32 34.59 32.78 34.08 254,425 -0.58(-1.67%)
Oct 02, 2023 35.95 36.00 34.36 34.66 404,535 -1.22(-3.40%)
Sep 29, 2023 36.59 37.15 35.56 35.88 454,896 -0.57(-1.56%)
Sep 28, 2023 35.01 36.49 34.63 36.45 557,315 +1.49(+4.26%)
Sep 27, 2023 33.98 35.78 33.92 34.96 301,229 +0.31(+0.89%)
Sep 26, 2023 34.47 35.69 34.11 34.65 328,974 +0.10(+0.29%)
Sep 25, 2023 33.90 35.10 34.50 34.55 392,339 +0.59(+1.74%)
Sep 22, 2023 35.02 35.70 33.63 33.96 346,934 -1.04(-2.97%)
Sep 21, 2023 34.29 35.41 33.75 35.00 356,149 +0.49(+1.42%)
Sep 20, 2023 36.18 36.49 34.29 34.51 426,581 -1.68(-4.64%)
Sep 19, 2023 33.95 36.55 33.87 36.19 906,887 +2.30(+6.79%)
Sep 18, 2023 33.00 34.20 32.29 33.89 492,887 +0.83(+2.51%)
Sep 15, 2023 33.32 34.25 32.55 33.06 539,872 -0.26(-0.78%)
Sep 14, 2023 33.60 34.02 33.28 33.32 223,169 -0.12(-0.36%)
Sep 13, 2023 34.37 34.68 33.06 33.44 576,829 -1.06(-3.07%)
Sep 12, 2023 35.41 35.95 34.42 34.50 490,306 -1.19(-3.33%)
Sep 11, 2023 35.28 36.66 34.90 35.69 250,042 +0.58(+1.65%)
Sep 08, 2023 35.81 35.91 34.62 35.11 269,059 -0.61(-1.71%)
Sep 07, 2023 36.89 36.89 35.67 35.72 422,100 -1.23(-3.33%)
Sep 06, 2023 36.68 36.96 35.95 36.95 203,767 +0.45(+1.23%)
Sep 05, 2023 37.31 37.73 35.92 36.50 331,126 -0.90(-2.41%)
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.