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

75.54 +0.33 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	74.16	76.41	73.40	75.54	1,372,259	+0.43(+0.57%)
Dec 19, 2024	75.52	77.10	73.39	75.11	494,767	-0.32(-0.42%)
Dec 18, 2024	82.54	83.35	74.44	75.43	1,232,571	-6.59(-8.04%)
Dec 17, 2024	82.16	83.41	81.52	82.03	667,966	-1.39(-1.67%)
Dec 16, 2024	83.24	85.31	82.06	83.42	894,969	-0.38(-0.45%)
Dec 13, 2024	83.73	87.08	82.71	83.80	411,147	+0.38(+0.46%)
Dec 12, 2024	85.87	87.91	82.52	83.42	487,983	-3.56(-4.09%)
Dec 11, 2024	83.63	90.23	83.04	86.98	820,030	+4.71(+5.73%)
Dec 10, 2024	84.14	85.14	82.00	82.27	659,575	-0.68(-0.82%)
Dec 09, 2024	88.75	88.79	80.50	82.95	886,302	-1.60(-1.89%)
Dec 06, 2024	87.85	89.00	84.46	84.55	303,158	-1.87(-2.16%)
Dec 05, 2024	85.00	86.68	83.76	86.42	423,955	+0.57(+0.66%)
Dec 04, 2024	89.24	90.27	85.00	85.85	340,545	-2.80(-3.16%)
Dec 03, 2024	96.00	96.39	88.03	88.65	472,008	-7.07(-7.39%)
Dec 02, 2024	88.06	95.84	86.61	95.72	464,687	+7.65(+8.69%)
Nov 29, 2024	89.30	89.65	87.23	88.07	219,463	-1.00(-1.12%)
Nov 27, 2024	91.44	92.92	88.51	89.07	353,699	-1.89(-2.08%)
Nov 26, 2024	89.40	92.48	89.30	90.96	459,136	+1.55(+1.73%)
Nov 25, 2024	93.67	95.50	89.25	89.41	531,482	-1.03(-1.14%)
Nov 22, 2024	87.13	91.34	85.92	90.44	348,814	+3.22(+3.69%)
Nov 21, 2024	87.91	89.37	85.88	87.22	324,142	+0.00(+0.00%)
Nov 20, 2024	86.87	88.30	83.69	87.22	345,139	-0.37(-0.42%)
Nov 19, 2024	87.43	89.39	85.37	87.59	498,217	-0.63(-0.71%)
Nov 18, 2024	87.93	89.84	87.02	88.22	427,514	+0.39(+0.44%)
Nov 15, 2024	94.91	94.99	87.08	87.83	855,373	-7.25(-7.63%)
Nov 14, 2024	100.19	100.33	94.88	95.08	480,348	-5.06(-5.05%)
Nov 13, 2024	101.11	103.66	100.02	100.14	503,195	-0.34(-0.34%)
Nov 12, 2024	106.33	107.37	99.94	100.48	623,202	-6.05(-5.68%)
Nov 11, 2024	105.36	107.34	104.11	106.53	702,327	+3.47(+3.37%)
Nov 08, 2024	99.94	106.24	96.94	103.06	846,036	+3.90(+3.93%)
Nov 07, 2024	92.74	99.48	91.69	99.16	695,781	+6.18(+6.65%)
Nov 06, 2024	94.34	96.25	88.64	92.98	1,104,551	+5.86(+6.73%)
Nov 05, 2024	80.22	87.74	77.00	87.12	2,330,852	+0.68(+0.79%)
Nov 04, 2024	85.11	91.20	84.91	86.44	784,410	+0.27(+0.31%)
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	408,390	+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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.