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 (%)
Sep 30, 2022 18.93 19.89 18.77 18.77 246,963 -0.23(-1.21%)
Sep 29, 2022 19.93 20.18 18.40 19.00 393,542 -0.97(-4.86%)
Sep 28, 2022 19.10 20.12 18.86 19.97 356,010 +1.07(+5.66%)
Sep 27, 2022 18.26 19.51 17.57 18.90 432,977 +1.14(+6.42%)
Sep 26, 2022 17.33 18.32 16.94 17.76 228,446 +0.30(+1.72%)
Sep 23, 2022 17.36 17.57 16.73 17.46 341,650 -0.25(-1.41%)
Sep 22, 2022 18.68 18.68 17.60 17.71 326,167 -0.64(-3.49%)
Sep 21, 2022 19.01 19.98 18.32 18.35 343,136 -0.62(-3.27%)
Sep 20, 2022 18.41 19.20 18.36 18.97 358,819 -0.01(-0.05%)
Sep 19, 2022 17.73 19.55 17.63 18.98 708,297 +0.34(+1.82%)
Sep 16, 2022 20.00 20.59 17.59 18.64 5,829,946 -2.12(-10.21%)
Sep 15, 2022 20.25 21.15 19.57 20.76 1,011,996 +0.26(+1.27%)
Sep 14, 2022 19.70 20.80 18.90 20.50 958,645 +0.90(+4.59%)
Sep 13, 2022 19.13 20.14 19.01 19.60 430,505 -0.58(-2.87%)
Sep 12, 2022 19.44 20.68 19.41 20.18 1,255,659 +0.82(+4.24%)
Sep 09, 2022 20.10 20.34 19.30 19.36 382,452 -0.64(-3.20%)
Sep 08, 2022 19.50 20.15 19.11 20.00 666,114 +0.40(+2.04%)
Sep 07, 2022 18.31 19.61 18.07 19.60 508,655 +1.06(+5.72%)
Sep 06, 2022 17.94 19.88 17.92 18.54 525,823 +0.37(+2.04%)
Sep 02, 2022 18.46 18.87 18.00 18.17 235,457 -0.32(-1.73%)
Sep 01, 2022 17.56 18.61 17.56 18.49 301,252 +0.52(+2.89%)
Aug 31, 2022 17.23 18.05 17.03 17.97 273,772 +0.75(+4.36%)
Aug 30, 2022 16.81 17.40 16.00 17.22 245,548 +0.45(+2.68%)
Aug 29, 2022 16.12 16.87 15.63 16.77 262,655 +0.03(+0.18%)
Aug 26, 2022 17.61 17.93 16.70 16.74 170,453 -0.93(-5.26%)
Aug 25, 2022 18.58 18.58 17.44 17.67 140,889 -0.75(-4.07%)
Aug 24, 2022 18.03 18.68 17.56 18.42 217,342 +0.44(+2.45%)
Aug 23, 2022 18.27 18.27 17.51 17.98 179,766 -0.15(-0.83%)
Aug 22, 2022 17.79 18.67 17.36 18.13 265,740 +0.34(+1.91%)
Aug 19, 2022 18.96 19.52 17.64 17.79 234,318 -1.41(-7.34%)
Aug 18, 2022 19.53 19.57 18.82 19.20 233,220 -0.35(-1.79%)
Aug 17, 2022 19.95 20.17 18.86 19.55 356,385 -0.55(-2.74%)
Aug 16, 2022 18.75 20.47 18.74 20.10 1,101,529 +0.86(+4.47%)
Aug 15, 2022 18.55 19.24 18.41 19.24 242,390 +0.69(+3.72%)
Aug 12, 2022 18.99 19.46 18.51 18.55 230,862 -0.40(-2.11%)
Aug 11, 2022 19.42 20.03 18.56 18.95 287,232 -0.47(-2.42%)
Aug 10, 2022 19.35 20.42 18.98 19.42 486,333 +0.32(+1.68%)
Aug 09, 2022 19.38 19.73 18.81 19.10 474,276 -0.44(-2.25%)
Aug 08, 2022 20.04 20.48 19.32 19.54 363,870 -0.27(-1.36%)
Aug 05, 2022 19.32 20.07 19.15 19.81 503,381 +0.26(+1.33%)
Aug 04, 2022 20.10 21.34 19.29 19.55 337,106 -0.58(-2.88%)
Aug 03, 2022 22.16 22.63 19.72 20.13 556,051 -1.86(-8.46%)
Aug 02, 2022 21.61 22.29 21.58 21.99 359,416 -0.05(-0.23%)
Aug 01, 2022 20.11 23.49 19.80 22.04 450,050 +1.31(+6.32%)
Jul 29, 2022 20.08 21.09 19.93 20.73 248,596 +0.22(+1.07%)
Jul 28, 2022 21.00 21.00 19.61 20.51 298,869 -0.47(-2.24%)
Jul 27, 2022 20.80 21.09 20.10 20.98 311,503 +0.15(+0.72%)
Jul 26, 2022 21.26 21.50 20.63 20.83 184,031 -0.60(-2.80%)
Jul 25, 2022 19.64 21.52 19.33 21.43 378,235 +1.83(+9.34%)
Jul 22, 2022 19.93 20.17 19.01 19.60 107,854 -0.31(-1.56%)
Jul 21, 2022 20.40 20.40 19.60 19.91 120,056 -0.39(-1.92%)
Jul 20, 2022 18.81 20.43 18.61 20.30 250,951 +2.03(+11.11%)
Jul 19, 2022 17.34 18.29 17.26 18.27 136,393 +0.94(+5.42%)
Jul 18, 2022 16.58 17.46 16.55 17.33 154,932 +0.66(+3.96%)
Jul 15, 2022 17.64 17.92 16.51 16.67 178,580 -0.74(-4.25%)
Jul 14, 2022 18.39 18.77 16.44 17.41 374,870 -1.76(-9.18%)
Jul 13, 2022 16.78 19.60 16.78 19.17 145,107 +0.69(+3.73%)
Jul 12, 2022 19.60 19.68 18.39 18.48 868,847 -2.40(-11.49%)
Jul 11, 2022 20.32 20.90 19.20 20.88 181,425 +0.69(+3.42%)
Jul 08, 2022 19.89 20.39 19.52 20.19 260,824 +0.22(+1.10%)
Jul 07, 2022 18.57 20.09 18.52 19.97 167,685 +1.23(+6.56%)
Jul 06, 2022 19.05 20.76 18.23 18.74 324,141 -0.34(-1.78%)
Jul 05, 2022 18.50 19.37 17.14 19.08 257,365 +0.48(+2.58%)
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.