Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

54.44 +2.44 (+4.69%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.58 18.43 17.12 18.08 108,756 -0.04(-0.22%)
Jun 29, 2022 18.11 18.61 17.06 18.12 188,818 +0.25(+1.40%)
Jun 28, 2022 18.81 19.25 17.55 17.87 117,671 -0.80(-4.28%)
Jun 27, 2022 17.93 18.79 16.65 18.67 382,991 +0.74(+4.13%)
Jun 24, 2022 17.54 19.49 16.13 17.93 581,886 +1.12(+6.66%)
Jun 23, 2022 15.65 16.91 15.27 16.81 216,249 +1.23(+7.89%)
Jun 22, 2022 15.25 16.39 14.85 15.58 265,457 -0.32(-2.01%)
Jun 21, 2022 16.16 16.62 15.39 15.90 414,374 -0.29(-1.79%)
Jun 17, 2022 14.76 16.45 14.64 16.19 633,637 +1.17(+7.79%)
Jun 16, 2022 15.26 15.95 13.71 15.02 2,196,625 -2.45(-14.02%)
Jun 15, 2022 17.14 20.07 15.93 17.47 600,280 -0.42(-2.35%)
Jun 14, 2022 20.26 20.59 17.61 17.89 712,028 -3.82(-17.60%)
Jun 13, 2022 22.00 25.50 21.10 21.71 789,806 -2.72(-11.13%)
Jun 10, 2022 20.52 26.91 18.69 24.43 817,200 +3.44(+16.39%)
Jun 09, 2022 21.99 22.45 20.10 20.99 824,255 +1.83(+9.55%)
Jun 08, 2022 19.49 24.71 18.18 19.16 1,484,535 +2.18(+12.84%)
Jun 07, 2022 15.35 17.58 14.49 16.98 501,036 +1.19(+7.54%)
Jun 06, 2022 13.30 16.86 12.70 15.79 438,400 +2.70(+20.63%)
Jun 03, 2022 12.66 13.19 12.08 13.09 148,417 +0.21(+1.63%)
Jun 02, 2022 12.04 13.02 11.96 12.88 41,614 +0.66(+5.40%)
Jun 01, 2022 11.94 12.35 11.80 12.22 58,722 +0.11(+0.91%)
May 31, 2022 11.74 12.44 11.55 12.11 39,344 +0.56(+4.85%)
May 27, 2022 9.900 11.76 9.900 11.55 54,871 +1.97(+20.56%)
May 26, 2022 9.570 9.740 9.440 9.580 18,052 -0.06(-0.62%)
May 25, 2022 9.470 9.720 9.430 9.640 21,090 +0.62(+6.87%)
May 24, 2022 8.670 9.283 7.650 9.020 151,300 +0.36(+4.16%)
May 23, 2022 7.950 9.168 7.630 8.660 63,043 +0.86(+11.03%)
May 20, 2022 7.800 8.160 7.130 7.800 165,170 +0.16(+2.09%)
May 19, 2022 7.370 7.950 6.985 7.640 32,903 +0.43(+5.96%)
May 18, 2022 7.430 7.750 6.937 7.210 45,530 -0.30(-3.99%)
May 17, 2022 7.790 8.000 6.035 7.510 256,013 -0.10(-1.31%)
May 16, 2022 8.570 8.700 7.150 7.610 57,583 -1.30(-14.59%)
May 13, 2022 9.210 9.455 8.630 8.910 62,022 +0.11(+1.25%)
May 12, 2022 8.890 9.370 8.730 8.800 21,241 -0.09(-1.01%)
May 11, 2022 9.750 9.750 8.780 8.890 31,962 -0.80(-8.26%)
May 10, 2022 9.340 10.05 8.760 9.690 217,421 +1.16(+13.60%)
May 09, 2022 8.890 9.541 8.070 8.530 73,462 -0.67(-7.28%)
May 06, 2022 9.320 9.393 8.620 9.200 133,964 -0.13(-1.39%)
May 05, 2022 9.350 9.380 8.130 9.330 72,719 +0.02(+0.21%)
May 04, 2022 8.360 9.370 8.360 9.310 74,478 +0.19(+2.08%)
May 03, 2022 9.690 9.755 9.010 9.120 22,143 -0.93(-9.25%)
May 02, 2022 10.72 10.72 9.820 10.05 15,508 -0.88(-8.05%)
Apr 29, 2022 11.72 11.72 10.81 10.93 20,026 -0.07(-0.64%)
Apr 28, 2022 10.69 11.73 10.59 11.00 19,087 +0.12(+1.10%)
Apr 27, 2022 10.90 11.20 10.63 10.88 32,843 -0.25(-2.25%)
Apr 26, 2022 11.82 12.04 10.64 11.13 18,306 -0.93(-7.71%)
Apr 25, 2022 11.23 12.12 11.23 12.06 43,979 +1.35(+12.61%)
Apr 22, 2022 11.47 11.69 10.57 10.71 19,694 -1.02(-8.70%)
Apr 21, 2022 12.00 12.00 11.57 11.73 16,292 -0.31(-2.57%)
Apr 20, 2022 12.32 12.60 11.78 12.04 183,425 -0.56(-4.44%)
Apr 19, 2022 13.00 13.08 12.53 12.60 15,093 -0.18(-1.41%)
Apr 18, 2022 12.94 12.94 12.78 12.78 8,181 -0.15(-1.16%)
Apr 14, 2022 13.20 13.20 12.63 12.93 43,997 -0.01(-0.08%)
Apr 13, 2022 12.78 13.30 12.78 12.94 30,637 -0.09(-0.69%)
Apr 12, 2022 12.97 13.10 12.83 13.03 21,012 +0.42(+3.33%)
Apr 11, 2022 12.96 13.99 12.46 12.61 29,658 -0.32(-2.47%)
Apr 08, 2022 13.00 13.15 12.82 12.93 12,915 -0.11(-0.84%)
Apr 07, 2022 12.62 13.23 12.62 13.04 44,856 +0.04(+0.31%)
Apr 06, 2022 13.11 13.49 12.53 13.00 114,893 -0.30(-2.26%)
Apr 05, 2022 12.87 13.88 12.66 13.30 251,293 +0.18(+1.37%)
Apr 04, 2022 14.89 15.00 13.00 13.12 44,450 -1.26(-8.76%)
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.