Skip to main content

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

58.27 -1.91 (-3.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 59.54 60.51 59.22 60.17 326,594 +1.09(+1.84%)
Apr 10, 2024 58.90 60.29 58.51 59.08 521,314 -1.48(-2.44%)
Apr 09, 2024 60.60 61.32 59.42 60.56 489,982 -0.14(-0.23%)
Apr 08, 2024 62.80 62.80 60.24 60.70 407,301 -1.52(-2.44%)
Apr 05, 2024 62.33 63.97 61.12 62.22 319,403 +0.21(+0.34%)
Apr 04, 2024 63.12 64.48 61.75 62.01 389,624 -1.19(-1.88%)
Apr 03, 2024 63.58 64.72 62.76 63.20 440,792 -1.19(-1.85%)
Apr 02, 2024 65.28 66.17 64.20 64.39 436,667 -2.59(-3.87%)
Apr 01, 2024 69.19 69.19 66.16 66.98 417,665 -2.57(-3.70%)
Mar 28, 2024 70.99 70.99 69.02 69.55 336,356 -0.90(-1.28%)
Mar 27, 2024 70.60 71.39 69.35 70.45 318,170 +0.32(+0.46%)
Mar 26, 2024 68.81 70.42 67.78 70.13 325,684 +1.30(+1.89%)
Mar 25, 2024 71.02 71.81 68.29 68.83 478,093 -1.40(-1.99%)
Mar 22, 2024 72.54 72.54 68.96 70.23 477,470 -1.81(-2.51%)
Mar 21, 2024 74.57 74.57 71.92 72.04 339,790 -1.45(-1.97%)
Mar 20, 2024 72.94 73.91 71.64 73.49 411,092 +0.45(+0.62%)
Mar 19, 2024 69.05 73.22 68.69 73.04 704,558 +3.93(+5.69%)
Mar 18, 2024 70.96 71.37 68.12 69.11 473,844 -1.51(-2.14%)
Mar 15, 2024 68.78 71.26 68.78 70.62 726,586 +1.05(+1.51%)
Mar 14, 2024 70.17 70.57 68.31 69.57 450,735 -0.98(-1.39%)
Mar 13, 2024 68.00 70.66 67.05 70.55 553,803 +2.22(+3.25%)
Mar 12, 2024 69.10 69.33 67.82 68.33 480,111 -0.51(-0.74%)
Mar 11, 2024 71.59 72.08 68.60 68.84 457,051 -3.51(-4.85%)
Mar 08, 2024 73.08 74.56 70.65 72.35 406,348 +1.58(+2.23%)
Mar 07, 2024 73.68 75.10 70.59 70.77 620,589 -2.18(-2.99%)
Mar 06, 2024 70.38 73.30 69.67 72.95 565,889 +3.31(+4.75%)
Mar 05, 2024 67.64 70.00 67.12 69.64 441,828 +1.73(+2.55%)
Mar 04, 2024 68.09 68.09 66.17 67.91 316,053 +1.09(+1.63%)
Mar 01, 2024 66.52 69.98 66.52 66.82 709,958 +1.00(+1.52%)
Feb 29, 2024 69.40 70.05 64.52 65.82 819,750 -1.50(-2.23%)
Feb 28, 2024 67.17 68.12 66.57 67.32 511,052 -0.30(-0.44%)
Feb 27, 2024 64.39 67.80 64.39 67.62 489,431 +3.33(+5.18%)
Feb 26, 2024 62.01 64.91 61.17 64.29 323,217 +2.28(+3.68%)
Feb 23, 2024 60.71 62.64 59.63 62.01 240,748 +1.51(+2.50%)
Feb 22, 2024 60.00 61.91 60.00 60.50 337,965 +0.53(+0.88%)
Feb 21, 2024 59.07 60.01 58.17 59.97 394,223 +0.05(+0.08%)
Feb 20, 2024 60.93 61.70 59.14 59.92 353,612 -1.47(-2.39%)
Feb 16, 2024 63.37 63.37 60.47 61.39 371,815 -2.40(-3.76%)
Feb 15, 2024 65.14 66.31 63.67 63.79 305,483 -0.65(-1.01%)
Feb 14, 2024 63.18 64.48 61.48 64.44 386,321 +3.37(+5.52%)
Feb 13, 2024 62.09 63.37 60.35 61.07 478,794 -3.50(-5.42%)
Feb 12, 2024 65.26 66.06 63.80 64.57 411,370 -0.32(-0.49%)
Feb 09, 2024 61.58 65.02 61.17 64.89 422,508 +3.35(+5.44%)
Feb 08, 2024 63.83 64.84 61.12 61.54 434,536 -2.33(-3.65%)
Feb 07, 2024 66.07 66.07 63.76 63.87 485,767 -2.02(-3.07%)
Feb 06, 2024 67.25 67.52 64.15 65.89 495,260 -0.58(-0.87%)
Feb 05, 2024 62.97 66.81 62.38 66.47 397,518 +2.93(+4.61%)
Feb 02, 2024 62.08 64.20 60.80 63.54 290,158 -0.28(-0.44%)
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.