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

86.17 +1.90 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 85.00 86.33 84.00 86.17 522,788 +1.90(+2.25%)
Oct 31, 2024 86.42 87.34 82.15 84.27 360,514 -2.54(-2.93%)
Oct 30, 2024 86.86 87.33 85.33 86.81 323,131 -0.44(-0.50%)
Oct 29, 2024 85.15 87.35 83.53 87.25 520,101 +2.26(+2.66%)
Oct 28, 2024 85.80 86.33 83.41 84.99 536,566 +0.68(+0.81%)
Oct 25, 2024 87.02 87.22 83.97 84.31 311,171 -2.17(-2.51%)
Oct 24, 2024 88.50 89.59 85.61 86.48 415,022 -1.71(-1.94%)
Oct 23, 2024 89.96 90.55 87.54 88.19 464,614 -2.27(-2.51%)
Oct 22, 2024 89.69 91.22 89.69 90.46 418,765 +0.18(+0.20%)
Oct 21, 2024 96.52 97.02 89.55 90.28 550,485 -6.58(-6.79%)
Oct 18, 2024 95.90 97.54 94.44 96.86 553,023 +1.59(+1.67%)
Oct 17, 2024 94.70 96.30 92.77 95.27 767,494 +2.27(+2.44%)
Oct 16, 2024 90.14 93.48 89.62 93.00 514,216 +3.09(+3.44%)
Oct 15, 2024 86.99 89.99 85.80 89.91 866,743 +3.10(+3.57%)
Oct 14, 2024 86.05 87.79 86.00 86.81 325,607 +0.61(+0.71%)
Oct 11, 2024 82.67 86.93 82.67 86.20 471,628 +3.30(+3.98%)
Oct 10, 2024 81.65 83.04 81.60 82.90 397,533 -0.04(-0.05%)
Oct 09, 2024 80.94 84.21 79.64 82.94 449,018 +2.09(+2.59%)
Oct 08, 2024 77.95 82.63 76.18 80.85 510,060 +4.78(+6.28%)
Oct 07, 2024 77.81 77.97 75.15 76.07 324,276 -2.16(-2.76%)
Oct 04, 2024 77.07 79.27 76.61 78.23 402,390 +2.03(+2.66%)
Oct 03, 2024 75.45 76.46 73.33 76.20 617,393 -0.03(-0.04%)
Oct 02, 2024 80.59 80.77 75.96 76.23 622,342 -5.21(-6.40%)
Oct 01, 2024 82.24 82.24 79.42 81.44 427,009 -2.07(-2.48%)
Sep 30, 2024 82.83 86.40 81.66 83.51 514,811 +0.75(+0.91%)
Sep 27, 2024 85.39 86.30 82.47 82.76 357,226 -1.38(-1.64%)
Sep 26, 2024 86.10 86.10 83.28 84.14 368,201 -0.46(-0.54%)
Sep 25, 2024 84.68 86.15 84.39 84.60 412,706 +0.16(+0.20%)
Sep 24, 2024 86.02 86.20 83.21 84.44 528,998 -1.55(-1.80%)
Sep 23, 2024 86.83 87.63 84.66 85.98 470,415 -0.63(-0.73%)
Sep 20, 2024 85.37 88.66 83.98 86.61 1,351,481 +1.18(+1.38%)
Sep 19, 2024 83.24 86.11 81.52 85.43 752,677 +4.88(+6.06%)
Sep 18, 2024 78.95 82.97 78.03 80.55 689,222 +2.56(+3.28%)
Sep 17, 2024 78.20 78.55 76.90 77.99 343,891 +0.98(+1.27%)
Sep 16, 2024 77.34 79.94 76.56 77.01 341,792 +0.12(+0.16%)
Sep 13, 2024 75.73 77.03 75.13 76.89 333,591 +2.12(+2.84%)
Sep 12, 2024 74.88 75.38 72.35 74.77 393,413 +0.37(+0.50%)
Sep 11, 2024 73.60 75.00 72.50 74.40 302,594 +0.21(+0.28%)
Sep 10, 2024 74.41 76.72 73.13 74.19 661,090 -0.08(-0.11%)
Sep 09, 2024 71.47 74.64 71.25 74.27 498,167 +3.02(+4.24%)
Sep 06, 2024 70.49 71.98 68.02 71.25 588,794 +0.88(+1.25%)
Sep 05, 2024 65.90 70.52 65.12 70.37 576,797 +4.91(+7.50%)
Sep 04, 2024 65.52 66.45 64.10 65.46 386,825 -0.66(-1.00%)
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.