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 (%)
Jul 31, 2023 33.26 34.31 32.97 34.25 294,102 +0.91(+2.73%)
Jul 28, 2023 33.50 33.89 32.90 33.34 497,121 +0.25(+0.76%)
Jul 27, 2023 33.99 33.99 32.67 33.09 441,706 -0.78(-2.30%)
Jul 26, 2023 34.09 34.38 33.01 33.87 514,525 -0.18(-0.53%)
Jul 25, 2023 33.80 34.78 33.58 34.05 193,486 +0.08(+0.24%)
Jul 24, 2023 33.69 34.15 33.08 33.97 446,218 +0.11(+0.32%)
Jul 21, 2023 33.96 34.55 33.55 33.86 419,910 +0.12(+0.36%)
Jul 20, 2023 33.76 34.48 33.47 33.74 396,732 +0.06(+0.18%)
Jul 19, 2023 34.05 34.70 33.63 33.68 252,929 -0.16(-0.47%)
Jul 18, 2023 34.25 34.41 33.51 33.84 440,196 -0.31(-0.91%)
Jul 17, 2023 33.25 34.87 33.17 34.15 578,711 +0.79(+2.37%)
Jul 14, 2023 34.25 34.25 33.06 33.36 348,241 -0.76(-2.23%)
Jul 13, 2023 33.78 34.28 33.38 34.12 406,112 +0.59(+1.76%)
Jul 12, 2023 33.57 33.64 32.92 33.53 348,133 +0.35(+1.05%)
Jul 11, 2023 33.80 33.94 32.92 33.18 406,153 -0.72(-2.12%)
Jul 10, 2023 32.29 33.91 32.00 33.90 511,419 +1.53(+4.73%)
Jul 07, 2023 32.13 32.75 31.98 32.37 334,460 +0.11(+0.34%)
Jul 06, 2023 31.86 32.94 31.24 32.26 531,484 +0.04(+0.12%)
Jul 05, 2023 31.46 32.69 30.74 32.22 483,901 +0.71(+2.25%)
Jul 03, 2023 31.43 32.24 31.25 31.51 251,278 -0.11(-0.35%)
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%)
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.