• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    78.30 -0.72 (-0.91%)
    Streaming Delayed Price Updated: 12:55 PM EST, Dec 27, 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 (%)
    Dec 26, 2024 77.05 79.50 76.67 79.02 279,795 +1.44(+1.86%)
    Dec 24, 2024 76.63 77.94 75.53 77.58 267,611 +0.79(+1.03%)
    Dec 23, 2024 75.13 76.84 74.11 76.79 401,867 +1.25(+1.65%)
    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.